$133.93
+5.29 (+4.11%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $96.08 | $134.92 | Wednesday, 3rd Jun 2026 ON stock ended at $133.93. This is 4.11% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 6.95% from a day low at $126.15 to a day high of $134.92. |
| 90 days | $54.99 | $134.92 | |
| 52 weeks | $44.56 | $134.92 |
Historical ON Semiconductor Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $130.00 | $134.92 | $126.15 | $133.93 | 9 600 734 |
| Jun 02, 2026 | $125.19 | $130.48 | $123.33 | $128.64 | 10 733 561 |
| Jun 01, 2026 | $118.03 | $121.05 | $115.81 | $120.92 | 8 644 968 |
| May 29, 2026 | $124.34 | $124.52 | $119.45 | $120.62 | 8 927 700 |
| May 28, 2026 | $125.61 | $125.88 | $119.24 | $123.77 | 7 489 236 |
| May 27, 2026 | $128.94 | $129.00 | $120.04 | $124.89 | 13 782 329 |
| May 26, 2026 | $122.80 | $129.13 | $121.06 | $127.00 | 18 683 181 |
| May 22, 2026 | $110.86 | $116.24 | $110.86 | $116.20 | 8 436 240 |
| May 21, 2026 | $109.00 | $109.86 | $107.05 | $109.61 | 6 132 913 |
| May 20, 2026 | $107.69 | $110.80 | $107.00 | $110.21 | 9 579 767 |
| May 19, 2026 | $105.68 | $109.25 | $104.05 | $106.02 | 11 705 983 |
| May 18, 2026 | $114.90 | $115.51 | $106.40 | $109.43 | 12 165 146 |
| May 15, 2026 | $113.00 | $115.83 | $111.77 | $113.11 | 10 935 299 |
| May 14, 2026 | $115.12 | $119.10 | $112.51 | $118.37 | 11 489 671 |
| May 13, 2026 | $108.90 | $115.99 | $108.06 | $115.71 | 21 513 260 |
| May 12, 2026 | $104.81 | $105.00 | $98.66 | $104.11 | 9 663 822 |
| May 11, 2026 | $103.17 | $107.25 | $102.48 | $107.24 | 9 388 663 |
| May 08, 2026 | $101.99 | $103.31 | $100.73 | $103.20 | 9 962 097 |
| May 07, 2026 | $105.00 | $105.50 | $99.75 | $100.58 | 19 164 853 |
| May 06, 2026 | $102.62 | $105.88 | $100.06 | $105.77 | 21 749 797 |
| May 05, 2026 | $97.65 | $105.81 | $96.08 | $102.67 | 22 938 118 |
| May 04, 2026 | $104.88 | $105.00 | $101.49 | $102.04 | 16 611 629 |
| May 01, 2026 | $100.54 | $103.31 | $99.71 | $103.03 | 9 580 711 |
| Apr 30, 2026 | $100.22 | $101.69 | $98.54 | $100.81 | 9 482 282 |
| Apr 29, 2026 | $99.56 | $101.26 | $97.36 | $98.86 | 12 492 438 |
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.
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.
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.
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.
Sign In
Buy ON