ON Semiconductor Stock Price History
NASDAQ: ONTechnologySemiconductorsUSD
77.53-1.88 (-2.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ON price history at a glance
The price history for ON Semiconductor (ON) on this page begins on May 1, 2000, when the stock closed at $20.88; it most recently closed at $77.53 on October 5, 2026. The highest price in this record is $134.92, reached on June 1, 2026; the latest close is 42.5% below that peak. Across the 25 complete calendar years in the table, ON finished higher in 14 and lower in 11. Its best year was 2003 (+323.3%) and its worst was 2002 (-51.6%).
Over roughly 26 years the share price changed +271.4%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, ON has gained 55.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $134.92
- Date of high
- Jun 1, 2026
- Low since 2000
- $0.89
- Date of low
- Sep 30, 2002
- 52-week high
- $134.92
- 52-week low
- $44.56
- Last close
- $77.53
ON returns
1 week
-8.67%
1 month
+9.23%
3 months
-19.21%
6 months
+12.94%
Year to date
+43.18%
1 year
+55.15%
3 years
-13.02%
5 years
+78.93%
ON price return, excluding dividends.
ON annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 77.53 | +36.74% |
| 2025 | 56.70 | -11.28% |
| 2024 | 63.91 | -23.49% |
| 2023 | 83.53 | +33.93% |
| 2022 | 62.37 | -8.17% |
| 2021 | 67.92 | +107.52% |
| 2020 | 32.73 | +32.56% |
| 2019 | 24.69 | +49.64% |
| 2018 | 16.50 | -21.20% |
| 2017 | 20.94 | +64.11% |
| 2016 | 12.76 | +30.20% |
| 2015 | 9.80 | -3.92% |
| 2014 | 10.20 | +26.71% |
| 2013 | 8.05 | +8.49% |
| 2012 | 7.42 | -3.89% |
| 2011 | 7.72 | -21.86% |
| 2010 | 9.88 | +12.02% |
| 2009 | 8.82 | +130.29% |
| 2008 | 3.83 | -51.46% |
| 2007 | 7.89 | +4.23% |
| 2006 | 7.57 | +36.89% |
| 2005 | 5.53 | +21.81% |
| 2004 | 4.54 | -28.50% |
| 2003 | 6.35 | +323.33% |
| 2002 | 1.50 | -51.61% |
| 2001 | 3.10 | -40.95% |
| 2000* | 5.25 | -74.85% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
ON daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 81.23 | 81.25 | 75.78 | 77.53 | -2.37% | |
| 80.47 | 81.60 | 78.54 | 79.41 | -3.76% | |
| 84.00 | 85.21 | 82.05 | 82.51 | -4.40% | |
| 86.90 | 86.92 | 85.22 | 86.31 | +0.44% | |
| 85.10 | 86.33 | 83.90 | 85.93 | +1.23% | |
| 84.75 | 86.45 | 82.96 | 84.89 | +6.01% | |
| 76.56 | 80.46 | 76.12 | 80.08 | +4.18% | |
| 76.50 | 77.20 | 75.37 | 76.87 | +1.21% | |
| 77.12 | 77.45 | 75.10 | 75.95 | +0.40% | |
| 77.00 | 77.21 | 74.11 | 75.65 | -2.01% | |
| 74.27 | 77.68 | 73.66 | 77.20 | +5.54% | |
| 72.50 | 73.30 | 71.79 | 73.15 | -1.28% | |
| 73.77 | 74.48 | 72.21 | 74.10 | +0.68% | |
| 71.75 | 73.83 | 71.18 | 73.60 | +2.62% | |
| 71.00 | 72.05 | 68.17 | 71.72 | +2.49% | |
| 70.14 | 70.82 | 68.52 | 69.98 | +2.46% | |
| 68.13 | 69.80 | 66.05 | 68.30 | +2.55% | |
| 74.33 | 74.42 | 65.80 | 66.60 | -9.02% | |
| 73.35 | 74.75 | 71.35 | 73.20 | +2.16% | |
| 72.38 | 73.14 | 71.46 | 71.65 | -5.90% | |
| 70.98 | 76.19 | 70.38 | 76.14 | +8.51% | |
| 69.42 | 70.55 | 68.79 | 70.17 | -1.14% | |
| 70.83 | 72.45 | 70.54 | 70.98 | -0.14% | |
| 74.81 | 74.95 | 70.87 | 71.08 | -4.44% | |
| 75.23 | 75.33 | 73.57 | 74.38 | +0.99% | |
| 72.19 | 74.31 | 71.36 | 73.65 | +1.81% | |
| 72.86 | 74.14 | 71.66 | 72.34 | -0.43% | |
| 72.63 | 73.10 | 71.41 | 72.65 | -1.94% | |
| 73.55 | 74.98 | 73.35 | 74.09 | +2.04% | |
| 74.40 | 74.40 | 72.05 | 72.61 | -2.93% | |
| 74.55 | 74.91 | 73.18 | 74.80 | +2.16% | |
| 72.56 | 73.83 | 72.39 | 73.22 | +0.98% | |
| 73.13 | 73.37 | 71.63 | 72.51 | +0.81% | |
| 73.45 | 73.53 | 70.92 | 71.93 | -3.07% | |
| 75.27 | 75.67 | 73.52 | 74.21 | -0.67% | |
| 76.00 | 76.69 | 74.50 | 74.71 | -2.44% | |
| 80.53 | 81.07 | 76.43 | 76.58 | -3.58% | |
| 79.99 | 80.90 | 76.96 | 79.42 | -4.75% | |
| 83.34 | 85.55 | 83.28 | 83.38 | +0.87% | |
| 81.84 | 83.57 | 81.50 | 82.66 | +1.35% | |
| 82.88 | 84.50 | 81.30 | 81.56 | -2.11% | |
| 84.34 | 84.84 | 82.51 | 83.32 | +2.72% | |
| 81.49 | 82.65 | 80.47 | 81.11 | +1.67% | |
| 81.50 | 82.51 | 79.72 | 79.78 | -1.71% | |
| 80.23 | 81.63 | 79.72 | 81.17 | +3.63% | |
| 75.87 | 80.42 | 75.69 | 78.33 | +1.85% | |
| 79.01 | 80.79 | 76.54 | 76.91 | -4.79% | |
| 84.39 | 84.48 | 79.50 | 80.78 | +0.47% | |
| 79.85 | 83.66 | 78.91 | 80.40 | -1.48% | |
| 86.54 | 86.70 | 81.42 | 81.61 | -2.54% | |
| 82.93 | 84.99 | 81.67 | 83.74 | +6.19% | |
| 83.03 | 84.60 | 78.81 | 78.86 | -6.55% | |
| 86.19 | 86.88 | 83.63 | 84.39 | -5.22% | |
| 87.82 | 89.77 | 84.58 | 89.04 | +2.57% | |
| 88.49 | 89.63 | 85.83 | 86.81 | -3.68% | |
| 88.86 | 91.03 | 87.71 | 90.13 | -2.38% | |
| 89.90 | 94.26 | 89.31 | 92.33 | +1.39% | |
| 91.05 | 91.59 | 88.43 | 91.06 | +5.03% | |
| 89.88 | 89.99 | 86.50 | 86.70 | -0.77% | |
| 84.42 | 90.00 | 83.35 | 87.37 | -0.85% | |
| 88.95 | 90.17 | 86.55 | 88.12 | -4.78% | |
| 94.56 | 94.88 | 90.45 | 92.54 | -1.27% | |
| 95.44 | 95.49 | 91.82 | 93.73 | +3.72% | |
| 92.99 | 92.99 | 90.09 | 90.37 | -5.83% | |
| 96.32 | 96.80 | 94.29 | 95.96 | -1.95% | |
| 98.00 | 102.64 | 97.68 | 97.87 | +4.35% | |
| 90.61 | 94.17 | 89.54 | 93.79 | +2.95% | |
| 90.31 | 92.06 | 87.96 | 91.10 | -3.79% | |
| 93.02 | 98.67 | 93.00 | 94.69 | +3.80% | |
| 94.75 | 98.21 | 89.25 | 91.22 | -3.60% | |
| 92.00 | 96.83 | 91.65 | 94.63 | +0.10% | |
| 88.77 | 95.37 | 88.72 | 94.54 | +6.74% | |
| 90.20 | 90.91 | 86.47 | 88.57 | -2.29% | |
| 98.29 | 98.48 | 89.24 | 90.65 | -23.66% | |
| 121.00 | 121.30 | 112.16 | 118.74 | +2.59% | |
| 117.14 | 117.28 | 111.21 | 115.74 | -1.13% | |
| 123.24 | 124.05 | 116.27 | 117.06 | -11.01% | |
| 125.58 | 132.42 | 125.19 | 131.55 | +8.16% | |
| 117.89 | 122.18 | 117.58 | 121.62 | +7.70% | |
| 120.24 | 121.31 | 112.80 | 112.92 | -4.51% | |
| 125.35 | 127.84 | 118.05 | 118.25 | -6.08% | |
| 123.49 | 126.22 | 121.28 | 125.90 | +7.80% | |
| 115.96 | 118.59 | 113.99 | 116.79 | +0.72% | |
| 113.66 | 116.40 | 110.76 | 115.96 | +5.26% | |
| 115.10 | 115.98 | 108.70 | 110.17 | -5.84% | |
| 122.21 | 124.00 | 108.30 | 117.00 | -3.23% | |
| 122.57 | 124.53 | 119.83 | 120.90 | +3.10% | |
| 126.18 | 126.31 | 116.72 | 117.26 | -11.05% | |
| 127.30 | 134.49 | 124.92 | 131.82 | -1.58% | |
| 130.00 | 134.92 | 126.15 | 133.93 | +4.11% | |
| 125.19 | 130.48 | 123.33 | 128.64 | +6.38% | |
| 119.39 | 121.05 | 115.81 | 120.92 | +0.25% | |
| 124.34 | 124.52 | 119.45 | 120.62 | -2.55% | |
| 125.61 | 125.88 | 119.24 | 123.77 | -0.90% | |
| 128.94 | 129.00 | 120.04 | 124.89 | -1.66% | |
| 122.80 | 129.13 | 121.06 | 127.00 | +9.29% | |
| 110.86 | 117.89 | 110.83 | 116.20 | +6.01% | |
| 109.04 | 109.86 | 107.04 | 109.61 | -0.54% | |
| 108.04 | 110.80 | 107.00 | 110.21 | +3.95% | |
| 105.53 | 109.25 | 104.05 | 106.02 | -3.12% | |
| 114.19 | 115.67 | 106.40 | 109.43 | -3.25% | |
| 113.42 | 115.83 | 111.77 | 113.11 | -4.44% | |
| 115.12 | 119.10 | 112.51 | 118.37 | +2.30% | |
| 108.90 | 115.99 | 108.06 | 115.71 | +11.14% | |
| 104.82 | 105.00 | 98.66 | 104.11 | -2.92% | |
| 102.73 | 107.25 | 102.48 | 107.24 | +3.91% | |
| 101.99 | 103.31 | 100.73 | 103.20 | +2.57% | |
| 105.27 | 105.50 | 99.73 | 100.61 | -4.88% | |
| 102.62 | 105.90 | 100.06 | 105.77 | +3.02% | |
| 97.65 | 105.81 | 96.08 | 102.67 | +0.62% | |
| 104.89 | 105.00 | 101.49 | 102.04 | -0.96% | |
| 100.89 | 103.32 | 99.70 | 103.03 | +2.20% | |
| 100.22 | 101.69 | 98.54 | 100.81 | +1.97% | |
| 99.56 | 101.26 | 97.34 | 98.86 | +5.96% | |
| 95.01 | 96.78 | 92.44 | 93.30 | -4.83% | |
| 98.13 | 99.62 | 96.39 | 98.04 | -0.37% | |
| 99.23 | 100.30 | 95.95 | 98.40 | +0.63% | |
| 92.81 | 99.19 | 92.50 | 97.78 | +9.88% | |
| 88.72 | 89.69 | 87.02 | 88.99 | +2.39% | |
| 85.72 | 87.51 | 84.75 | 86.91 | +1.58% | |
| 82.67 | 85.59 | 81.64 | 85.56 | +3.07% | |
| 80.34 | 83.52 | 79.78 | 83.01 | +3.85% | |
| 74.37 | 80.50 | 73.98 | 79.93 | +10.35% | |
| 71.64 | 72.55 | 71.09 | 72.43 | +0.53% | |
| 71.74 | 72.53 | 70.81 | 72.05 | +1.45% | |
| 70.30 | 71.31 | 68.81 | 71.02 | +3.45% | |
| 69.14 | 70.11 | 68.14 | 68.65 | +0.23% | |
| 68.48 | 69.07 | 67.90 | 68.49 | +0.16% | |
| 67.50 | 68.52 | 66.38 | 68.38 | +7.20% | |
| 63.25 | 64.00 | 61.91 | 63.79 | +0.47% | |
| 62.92 | 64.62 | 62.56 | 63.49 | +2.09% | |
| 59.78 | 62.48 | 59.72 | 62.19 | -0.02% | |
| 62.78 | 63.69 | 61.96 | 62.20 | +0.45% | |
| 57.33 | 62.16 | 57.00 | 61.92 | +11.25% | |
| 58.62 | 59.44 | 55.03 | 55.66 | -4.61% | |
| 61.39 | 61.39 | 57.94 | 58.35 | -4.14% | |
| 61.80 | 62.57 | 60.57 | 60.87 | -3.53% | |
| 63.88 | 64.35 | 62.71 | 63.10 | +1.22% | |
| 59.04 | 63.07 | 59.04 | 62.34 | +4.09% | |
| 60.81 | 61.64 | 59.68 | 59.89 | +1.06% | |
| 59.26 | 60.34 | 58.28 | 59.26 | -0.05% | |
| 59.00 | 60.51 | 58.50 | 59.29 | -1.94% | |
| 60.79 | 61.82 | 60.41 | 60.46 | -0.85% | |
| 60.39 | 61.34 | 60.18 | 60.98 | +1.84% | |
| 59.92 | 60.85 | 59.42 | 59.88 | +2.27% | |
| 58.38 | 59.55 | 57.68 | 58.55 | +1.49% | |
| 58.24 | 58.93 | 57.36 | 57.69 | -2.62% | |
| 59.65 | 60.63 | 58.65 | 59.24 | -0.59% | |
| 59.25 | 60.98 | 58.58 | 59.59 | +0.61% | |
| 55.97 | 59.32 | 54.99 | 59.23 | +4.15% | |
| 58.49 | 58.99 | 56.62 | 56.87 | -6.54% | |
| 61.32 | 62.43 | 59.59 | 60.85 | -2.69% | |
| 64.50 | 64.63 | 62.17 | 62.53 | -1.40% | |
| 63.79 | 64.45 | 62.38 | 63.42 | -4.60% | |
| 65.12 | 66.48 | 63.96 | 66.48 | 0.00% | |
| 66.87 | 67.32 | 65.56 | 66.48 | -2.46% | |
| 69.80 | 69.83 | 67.03 | 68.16 | -2.18% | |
| 71.28 | 72.10 | 69.38 | 69.68 | -0.50% | |
| 69.99 | 72.02 | 69.04 | 70.03 | +0.81% | |
| 68.95 | 70.20 | 68.04 | 69.47 | +0.52% | |
| 67.79 | 69.70 | 67.61 | 69.11 | +1.50% | |
| 69.81 | 70.22 | 67.02 | 68.09 | -3.64% | |
| 73.56 | 73.76 | 70.02 | 70.66 | -1.81% | |
| 72.11 | 73.10 | 70.75 | 71.96 | -0.35% | |
| 70.28 | 72.27 | 69.49 | 72.21 | +2.24% | |
| 71.05 | 73.63 | 70.17 | 70.63 | -0.77% | |
| 69.24 | 71.68 | 68.75 | 71.18 | +5.64% | |
| 64.74 | 68.80 | 64.15 | 67.38 | +3.50% | |
| 64.82 | 65.92 | 64.62 | 65.10 | -0.15% | |
| 64.21 | 65.45 | 63.31 | 65.20 | +3.33% | |
| 61.44 | 63.14 | 60.85 | 63.10 | +1.68% | |
| 59.00 | 62.73 | 58.74 | 62.06 | +4.43% | |
| 60.85 | 61.18 | 57.59 | 59.43 | -3.41% | |
| 59.77 | 62.33 | 59.60 | 61.53 | +2.74% | |
| 61.61 | 62.25 | 59.08 | 59.89 | -3.71% | |
| 63.75 | 64.16 | 61.31 | 62.20 | -4.20% | |
| 64.78 | 66.86 | 64.26 | 64.93 | +3.67% | |
| 62.02 | 63.08 | 61.84 | 62.63 | +2.45% | |
| 61.81 | 61.82 | 60.50 | 61.13 | -1.37% | |
| 63.63 | 63.84 | 60.83 | 61.98 | -1.73% | |
| 64.98 | 65.77 | 62.67 | 63.07 | -0.10% | |
| 61.19 | 63.84 | 60.91 | 63.13 | +5.11% | |
| 59.34 | 61.22 | 59.15 | 60.06 | -0.45% | |
| 61.19 | 61.77 | 60.23 | 60.33 | +0.08% | |
| 60.68 | 61.99 | 60.24 | 60.28 | -0.50% | |
| 59.31 | 61.20 | 59.21 | 60.58 | +1.97% | |
| 58.80 | 60.48 | 58.60 | 59.41 | +1.12% | |
| 61.92 | 61.97 | 58.19 | 58.75 | -5.49% | |
| 61.61 | 62.77 | 61.02 | 62.16 | +2.09% | |
| 61.18 | 61.34 | 59.73 | 60.89 | -1.62% | |
| 61.25 | 62.34 | 60.50 | 61.89 | +0.21% | |
| 61.00 | 62.77 | 60.21 | 61.76 | +5.23% | |
| 57.52 | 60.07 | 57.33 | 58.69 | +3.51% | |
| 55.25 | 57.33 | 55.17 | 56.70 | +4.71% | |
| 54.24 | 54.60 | 54.00 | 54.15 | -0.17% | |
| 54.34 | 54.67 | 54.10 | 54.24 | +0.41% | |
| 54.60 | 55.02 | 53.50 | 54.02 | -1.66% | |
| 55.19 | 55.61 | 54.84 | 54.93 | -0.27% | |
| 55.79 | 55.96 | 54.87 | 55.08 | -1.10% | |
| 56.00 | 56.49 | 55.12 | 55.69 | -1.21% | |
| 55.66 | 56.40 | 55.13 | 56.37 | +2.10% | |
| 54.50 | 55.30 | 54.37 | 55.21 | +1.60% | |
| 54.97 | 55.31 | 54.14 | 54.34 | +1.89% | |
| 54.54 | 55.18 | 53.12 | 53.33 | -2.25% | |
| 54.95 | 55.02 | 53.10 | 54.56 | -0.96% | |
| 55.18 | 55.36 | 54.35 | 55.09 | +0.24% | |
| 56.04 | 56.77 | 54.67 | 54.96 | -1.80% | |
| 55.00 | 56.32 | 54.88 | 55.97 | +1.58% | |
| 55.05 | 56.02 | 54.40 | 55.10 | -0.24% | |
| 55.61 | 56.25 | 55.15 | 55.23 | -2.04% | |
| 55.14 | 56.70 | 55.14 | 56.38 | +3.00% | |
| 55.17 | 56.12 | 54.67 | 54.74 | -0.09% | |
| 56.95 | 57.04 | 54.34 | 54.79 | -4.13% | |
| 51.58 | 57.52 | 51.49 | 57.15 | +11.01% | |
| 50.58 | 51.98 | 49.13 | 51.48 | +2.08% | |
| 49.49 | 51.33 | 49.26 | 50.43 | +0.38% | |
| 49.90 | 50.47 | 49.48 | 50.24 | +1.21% | |
| 48.30 | 50.33 | 48.20 | 49.64 | +2.75% | |
| 47.46 | 48.71 | 47.06 | 48.31 | +1.94% | |
| 47.19 | 47.98 | 46.68 | 47.39 | +1.48% | |
| 45.17 | 47.66 | 44.56 | 46.70 | +4.01% | |
| 46.49 | 47.15 | 44.69 | 44.90 | -2.65% | |
| 47.16 | 47.73 | 45.96 | 46.12 | +1.23% | |
| 45.58 | 46.04 | 44.85 | 45.56 | -1.00% | |
| 46.53 | 47.29 | 45.37 | 46.02 | -1.92% | |
| 47.07 | 48.40 | 46.51 | 46.92 | -2.51% | |
| 48.86 | 50.32 | 47.44 | 48.13 | -2.31% | |
| 49.24 | 50.01 | 48.56 | 49.27 | +1.73% | |
| 48.56 | 48.95 | 47.85 | 48.43 | -0.23% | |
| 49.05 | 49.19 | 47.75 | 48.54 | +1.48% | |
| 47.99 | 48.34 | 46.31 | 47.83 | -1.99% | |
| 49.98 | 50.57 | 47.77 | 48.80 | -2.56% | |
| 48.85 | 51.18 | 48.54 | 50.08 | +3.73% | |
| 50.30 | 51.17 | 47.87 | 48.28 | -4.32% | |
| 49.53 | 52.26 | 47.99 | 50.46 | +0.76% | |
| 51.00 | 51.75 | 49.95 | 50.08 | -1.51% | |
| 51.18 | 51.88 | 50.83 | 50.85 | -1.07% | |
| 52.30 | 52.55 | 51.03 | 51.40 | -0.77% | |
| 52.50 | 52.58 | 51.10 | 51.80 | -1.67% | |
| 51.84 | 54.68 | 51.61 | 52.68 | +3.88% | |
| 52.50 | 52.62 | 50.67 | 50.71 | -2.07% | |
| 50.36 | 52.66 | 50.23 | 51.78 | -0.29% | |
| 53.19 | 54.52 | 51.66 | 51.93 | -5.72% | |
| 54.70 | 55.50 | 53.42 | 55.08 | +0.35% | |
| 53.35 | 55.99 | 53.10 | 54.89 | +4.49% | |
| 52.97 | 53.07 | 51.22 | 52.53 | -0.83% | |
| 50.97 | 53.16 | 50.70 | 52.97 | +5.18% | |
| 50.62 | 51.47 | 49.39 | 50.36 | +1.66% | |
| 48.74 | 51.19 | 48.68 | 49.54 | -1.14% | |
| 47.90 | 50.66 | 47.60 | 50.11 | +9.55% | |
| 50.00 | 50.49 | 45.64 | 45.74 | -8.47% | |
| 50.88 | 51.15 | 49.12 | 49.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ON chart for longer ranges.