The highest closing price for ON Semiconductor (ON) last month was $50.46, on November 3. It was up 1.4% for the month. The latest price is $53.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $49.90 | $50.47 | $49.48 | $50.24 | 3,635,440 |
November 26 2025 | $48.30 | $50.33 | $48.20 | $49.64 | 8,294,569 |
November 25 2025 | $47.46 | $48.71 | $47.06 | $48.31 | 6,389,990 |
November 24 2025 | $47.19 | $47.98 | $46.68 | $47.39 | 12,237,870 |
November 21 2025 | $45.17 | $47.66 | $44.56 | $46.70 | 14,423,210 |
November 20 2025 | $46.49 | $47.15 | $44.69 | $44.90 | 10,385,640 |
November 19 2025 | $47.16 | $47.73 | $45.96 | $46.12 | 11,871,310 |
November 18 2025 | $45.58 | $46.04 | $44.85 | $45.56 | 7,133,089 |
November 17 2025 | $46.53 | $47.29 | $45.37 | $46.02 | 7,960,975 |
November 14 2025 | $47.07 | $48.40 | $46.51 | $46.92 | 5,565,313 |
November 13 2025 | $48.86 | $50.32 | $47.44 | $48.13 | 8,318,335 |
November 12 2025 | $49.24 | $50.01 | $48.56 | $49.27 | 6,493,411 |
November 11 2025 | $48.56 | $48.95 | $47.85 | $48.43 | 5,535,080 |
November 10 2025 | $49.05 | $49.19 | $47.75 | $48.54 | 6,228,514 |
November 07 2025 | $47.99 | $48.34 | $46.31 | $47.83 | 10,824,470 |
November 06 2025 | $49.98 | $50.57 | $47.77 | $48.80 | 9,214,504 |
November 05 2025 | $48.85 | $51.18 | $48.54 | $50.08 | 8,948,689 |
November 04 2025 | $50.30 | $51.17 | $47.87 | $48.28 | 12,690,160 |
November 03 2025 | $49.53 | $52.26 | $47.99 | $50.46 | 18,062,240 |
Daily pricing data for ON Semiconductor dates back to 4/28/2000, and may be incomplete.
