ON
ON Semiconductor Corporation
$109.43
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $114.19 | $109.43 | 12.43M |
| May 15, 2026 | $113.42 | $113.11 | 10.94M |
| May 14, 2026 | $115.12 | $118.37 | 11.50M |
| May 13, 2026 | $108.90 | $115.71 | 21.55M |
| May 12, 2026 | $104.82 | $104.11 | 9.87M |
| May 11, 2026 | $102.73 | $107.24 | 9.69M |
| May 08, 2026 | $101.99 | $103.20 | 10.76M |
| May 07, 2026 | $105.27 | $100.61 | 19.23M |
| May 06, 2026 | $102.62 | $105.77 | 21.98M |
| May 05, 2026 | $97.65 | $102.67 | 22.72M |
| May 04, 2026 | $104.89 | $102.04 | 17.00M |
| May 01, 2026 | $100.89 | $103.03 | 9.70M |
| Apr 30, 2026 | $100.22 | $100.81 | 9.53M |
| Apr 29, 2026 | $99.56 | $98.86 | 13.02M |
| Apr 28, 2026 | $95.01 | $93.30 | 11.51M |
| Apr 27, 2026 | $98.13 | $98.04 | 9.90M |
| Apr 24, 2026 | $99.23 | $98.40 | 13.37M |
| Apr 23, 2026 | $92.81 | $97.78 | 20.86M |
| Apr 22, 2026 | $88.72 | $88.99 | 11.54M |
| Apr 21, 2026 | $85.72 | $86.91 | 10.04M |
| Apr 20, 2026 | $82.67 | $85.56 | 9.54M |
Key metrics
- Sector
- Technology
- Market cap
- —
- Latest close
- $109.43