ON Semiconductor (ON) went public on April 28, 2000, when it opened at a split-adjusted price of $22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $100.89 | $119.10 | $96.08 | $118.37 | 153,457,816 |
April 2026 | $62.78 | $101.69 | $59.72 | $100.81 | 211,975,700 |
March 2026 | $65.12 | $66.48 | $54.99 | $61.92 | 166,349,294 |
February 2026 | $59.77 | $73.76 | $57.59 | $66.48 | 188,135,452 |
January 2026 | $55.25 | $66.86 | $55.17 | $59.89 | 184,175,539 |
December 2025 | $49.49 | $57.52 | $49.13 | $54.15 | 197,136,222 |
November 2025 | $49.53 | $52.26 | $44.56 | $50.24 | 174,212,809 |
October 2025 | $49.35 | $55.99 | $45.64 | $50.08 | 212,292,307 |
September 2025 | $48.15 | $52.82 | $46.50 | $49.31 | 157,607,456 |
August 2025 | $55.68 | $57.41 | $46.35 | $49.59 | 201,573,519 |
July 2025 | $51.81 | $63.63 | $51.53 | $56.36 | 193,153,247 |
June 2025 | $41.82 | $55.01 | $41.49 | $52.41 | 213,533,831 |
May 2025 | $40.23 | $46.59 | $37.19 | $42.02 | 214,805,720 |
April 2025 | $40.51 | $41.59 | $31.04 | $39.70 | 245,276,357 |
March 2025 | $47.59 | $48.01 | $39.36 | $40.69 | 184,004,076 |
February 2025 | $50.65 | $57.77 | $46.04 | $47.05 | 195,662,179 |
January 2025 | $63.81 | $67.00 | $51.81 | $52.34 | 182,178,613 |
December 2024 | $71.00 | $74.52 | $62.78 | $63.05 | 141,395,086 |
November 2024 | $70.50 | $73.49 | $64.32 | $71.12 | 106,305,704 |
October 2024 | $72.47 | $76.06 | $65.68 | $70.49 | 156,620,565 |
September 2024 | $76.41 | $76.41 | $66.36 | $72.61 | 120,424,835 |
August 2024 | $76.28 | $78.61 | $66.18 | $77.87 | 141,163,850 |
July 2024 | $68.96 | $80.08 | $66.78 | $78.25 | 163,555,705 |
June 2024 | $74.01 | $77.22 | $66.76 | $68.55 | 101,093,697 |
May 2024 | $68.99 | $77.20 | $68.06 | $73.04 | 124,948,136 |