The highest closing price for ON Semiconductor (ON) last month was $62.45, on July 22. It was up 8.8% for the month. The latest price is $50.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $57.17 | $57.95 | $55.52 | $56.36 | 11,036,000 |
July 30 2025 | $58.79 | $58.88 | $57.24 | $58.05 | 7,337,800 |
July 29 2025 | $59.50 | $60.37 | $58.27 | $58.38 | 9,417,400 |
July 28 2025 | $57.46 | $59.28 | $57.35 | $58.66 | 9,870,300 |
July 25 2025 | $55.74 | $56.97 | $55.42 | $56.92 | 8,073,400 |
July 24 2025 | $56.06 | $56.28 | $54.54 | $55.44 | 16,152,200 |
July 23 2025 | $60.41 | $60.57 | $57.01 | $59.61 | 16,353,600 |
July 22 2025 | $59.79 | $63.63 | $59.75 | $62.45 | 11,719,300 |
July 21 2025 | $61.27 | $63.03 | $60.52 | $60.55 | 7,977,500 |
July 18 2025 | $59.74 | $60.93 | $59.21 | $60.72 | 5,753,200 |
July 17 2025 | $59.31 | $59.67 | $58.61 | $59.41 | 5,071,900 |
July 16 2025 | $59.08 | $59.62 | $57.52 | $59.52 | 6,597,800 |
July 15 2025 | $60.25 | $60.58 | $58.66 | $58.93 | 7,833,900 |
July 14 2025 | $59.13 | $59.64 | $57.91 | $59.07 | 6,519,300 |
July 11 2025 | $58.80 | $59.93 | $58.36 | $59.73 | 6,356,400 |
July 10 2025 | $58.23 | $60.09 | $57.72 | $59.52 | 8,442,600 |
July 09 2025 | $56.98 | $58.38 | $56.69 | $57.77 | 7,053,900 |
July 08 2025 | $55.83 | $57.95 | $55.39 | $57.62 | 8,976,200 |
July 07 2025 | $55.39 | $56.23 | $54.16 | $54.61 | 7,829,300 |
July 03 2025 | $56.39 | $57.13 | $55.63 | $56.60 | 5,572,200 |
July 02 2025 | $54.71 | $56.28 | $53.91 | $55.95 | 10,429,800 |
July 01 2025 | $51.81 | $54.87 | $51.53 | $53.60 | 8,777,300 |
Daily pricing data for ON Semiconductor dates back to 4/28/2000, and may be incomplete.
