NASDAQ:ON

On Semiconductor Stock Price (Quote)

etoro logo Buy ON
*Your capital is at risk
$90.37
-5.59 (-5.83%)
At Close: Jul 13, 2026

Range Low Price High Price Comment
30 days $86.47 $132.42 Monday, 13th Jul 2026 ON stock ended at $90.37. This is 5.83% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 3.14% from a day low at $90.09 to a day high of $92.92.
90 days $70.81 $134.92
52 weeks $44.56 $134.92

Historical ON Semiconductor Corporation prices

Date Open High Low Close Volume
Jul 13, 2026 $92.92 $92.92 $90.09 $90.37 9 442 882
Jul 10, 2026 $96.32 $96.80 $94.47 $95.96 5 702 657
Jul 09, 2026 $98.00 $102.64 $97.68 $97.87 12 881 078
Jul 08, 2026 $90.35 $94.17 $89.54 $93.79 10 907 976
Jul 07, 2026 $90.16 $92.06 $87.96 $91.10 11 749 970
Jul 06, 2026 $93.02 $98.67 $93.00 $94.69 9 883 259
Jul 02, 2026 $94.25 $98.21 $89.25 $91.22 15 719 706
Jul 01, 2026 $92.02 $96.82 $91.67 $94.63 16 034 314
Jun 30, 2026 $88.77 $95.35 $88.72 $94.54 19 182 030
Jun 29, 2026 $90.20 $90.91 $86.47 $88.57 20 338 919
Jun 26, 2026 $98.29 $98.48 $89.24 $90.65 44 223 501
Jun 25, 2026 $121.00 $121.30 $112.16 $118.74 8 602 838
Jun 24, 2026 $117.14 $117.28 $111.21 $115.74 8 371 108
Jun 23, 2026 $123.24 $124.05 $116.27 $117.06 15 490 004
Jun 22, 2026 $125.58 $132.42 $125.19 $131.55 12 044 310
Jun 18, 2026 $117.58 $122.16 $117.58 $121.62 17 518 824
Jun 17, 2026 $120.24 $121.30 $112.80 $112.92 11 152 380
Jun 16, 2026 $125.35 $127.84 $118.14 $118.25 10 072 152
Jun 15, 2026 $123.49 $126.13 $121.28 $125.90 9 753 973
Jun 12, 2026 $115.28 $118.59 $113.99 $116.79 6 190 713
Jun 11, 2026 $113.66 $116.40 $110.76 $115.96 11 296 419
Jun 10, 2026 $115.10 $115.98 $108.70 $110.17 15 204 330
Jun 09, 2026 $122.21 $124.00 $108.30 $117.00 16 827 041
Jun 08, 2026 $122.57 $124.53 $119.83 $120.90 11 772 115
Jun 05, 2026 $126.18 $126.31 $116.72 $117.26 19 056 593

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ON stock historical prices to predict future price movements?
Trend Analysis: Examine the ON stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ON stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ON SEMICONDUCTOR CORPORATION
ON Semiconductor
ON Semiconductor Corporation provides intelligent sensing and power solutions worldwide. Its intelligent power technologies enable the electrification of the automotive industry that allows for lighter and longer-range electric vehicles, empowers fast-charging systems, and propels sustainable energy for the solar strings, industrial power, and storage systems. The company operates through three segments the Power Solutions Group, the Advanced Sol...
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE