5 DAY PERFORMANCE
-27.42%
1 MONTH PERFORMANCE
-34.98%
3 MONTH PERFORMANCE
-41.13%
6 MONTH PERFORMANCE
-9.16%
YEAR-TO-DATE PERFORMANCE
+9.38%
1 YEAR PERFORMANCE
+24.46%
ON Semiconductor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $80.11 | $80.32 (0.26%) | $81.50 | $79.72 | 3.32 M | $31.56 B |
| 08/06/2026 | $75.87 | $78.33 (3.24%) | $80.42 | $75.69 | 9.41 M | $30.57 B |
| 08/05/2026 | $79.01 | $76.91 (-2.66%) | $80.79 | $76.54 | 17.29 M | $30.02 B |
| 08/04/2026 | $84.39 | $80.78 (-4.28%) | $84.48 | $79.50 | 24.70 M | $31.53 B |
| 08/03/2026 | $79.85 | $80.40 (0.69%) | $83.66 | $78.91 | 14.93 M | $31.38 B |
| 07/31/2026 | $86.54 | $81.61 (-5.7%) | $86.70 | $81.42 | 7.39 M | $31.85 B |
| 07/30/2026 | $82.93 | $83.74 (0.98%) | $84.99 | $81.67 | 10.40 M | $32.68 B |
| 07/29/2026 | $83.03 | $78.86 (-5.02%) | $84.60 | $78.81 | 12.20 M | $31.08 B |
| 07/28/2026 | $86.19 | $84.39 (-2.09%) | $86.88 | $83.63 | 11.09 M | $33.26 B |
| 07/27/2026 | $87.82 | $89.04 (1.39%) | $89.77 | $84.58 | 8.36 M | $35.09 B |
| 07/24/2026 | $88.49 | $86.81 (-1.9%) | $89.63 | $85.83 | 7.35 M | $34.21 B |
| 07/23/2026 | $88.86 | $90.13 (1.43%) | $91.03 | $87.71 | 8.77 M | $35.52 B |
| 07/22/2026 | $89.90 | $92.33 (2.7%) | $94.26 | $89.31 | 6.51 M | $36.39 B |
| 07/21/2026 | $91.05 | $91.06 (0.01%) | $91.59 | $88.43 | 7.85 M | $35.89 B |
| 07/20/2026 | $89.88 | $86.70 (-3.54%) | $89.99 | $86.50 | 5.60 M | $34.17 B |
| 07/17/2026 | $84.42 | $87.37 (3.49%) | $90.00 | $83.35 | 9.94 M | $34.43 B |
| 07/16/2026 | $88.95 | $88.12 (-0.93%) | $90.17 | $86.55 | 9.49 M | $34.73 B |
| 07/15/2026 | $94.56 | $92.54 (-2.14%) | $94.88 | $90.45 | 11.38 M | $36.47 B |
| 07/14/2026 | $95.44 | $93.73 (-1.79%) | $95.49 | $91.82 | 7.63 M | $36.94 B |
| 07/13/2026 | $92.99 | $90.37 (-2.82%) | $92.99 | $90.09 | 9.57 M | $35.61 B |
| 07/10/2026 | $96.32 | $95.96 (-0.37%) | $96.80 | $94.29 | 6.04 M | $37.82 B |
| 07/09/2026 | $98.00 | $97.87 (-0.13%) | $102.64 | $97.68 | 13.03 M | $38.57 B |
| 07/08/2026 | $90.61 | $93.79 (3.51%) | $94.17 | $89.54 | 12.17 M | $36.96 B |
| 07/07/2026 | $90.31 | $91.10 (0.87%) | $92.06 | $87.96 | 11.80 M | $35.90 B |
| 07/06/2026 | $93.02 | $94.69 (1.8%) | $98.67 | $93.00 | 9.91 M | $37.32 B |
| 07/02/2026 | $94.75 | $91.22 (-3.73%) | $98.21 | $89.25 | 16.10 M | $35.95 B |
| 07/01/2026 | $92.00 | $94.63 (2.86%) | $96.83 | $91.65 | 16.68 M | $37.29 B |
| 06/30/2026 | $88.77 | $94.54 (6.5%) | $95.37 | $88.72 | 19.32 M | $37.26 B |
| 06/29/2026 | $90.20 | $88.57 (-1.81%) | $90.91 | $86.47 | 20.49 M | $34.91 B |
| 06/26/2026 | $98.29 | $90.65 (-7.77%) | $98.48 | $89.24 | 44.22 M | $35.73 B |
| 06/25/2026 | $121.00 | $118.74 (-1.87%) | $121.30 | $112.16 | 8.60 M | $46.80 B |
| 06/24/2026 | $117.14 | $115.74 (-1.2%) | $117.28 | $111.21 | 8.37 M | $45.61 B |
| 06/23/2026 | $123.24 | $117.06 (-5.01%) | $124.05 | $116.27 | 15.49 M | $46.13 B |
| 06/22/2026 | $125.58 | $131.55 (4.75%) | $132.42 | $125.19 | 12.04 M | $51.84 B |
| 06/18/2026 | $117.89 | $121.62 (3.16%) | $122.18 | $117.58 | 19.84 M | $47.93 B |
| 06/17/2026 | $120.24 | $112.92 (-6.09%) | $121.31 | $112.80 | 11.30 M | $44.50 B |
| 06/16/2026 | $125.35 | $118.25 (-5.66%) | $127.84 | $118.05 | 10.39 M | $46.60 B |
| 06/15/2026 | $123.49 | $125.90 (1.95%) | $126.22 | $121.28 | 11.02 M | $49.62 B |
| 06/12/2026 | $115.96 | $116.79 (0.72%) | $118.59 | $113.99 | 7.35 M | $46.03 B |
| 06/11/2026 | $113.66 | $115.96 (2.02%) | $116.40 | $110.76 | 12.07 M | $45.70 B |
| 06/10/2026 | $115.10 | $110.17 (-4.28%) | $115.98 | $108.70 | 14.06 M | $43.42 B |
| 06/09/2026 | $122.21 | $117.00 (-4.26%) | $124.00 | $108.30 | 16.83 M | $46.11 B |
| 06/08/2026 | $122.57 | $120.90 (-1.36%) | $124.53 | $119.83 | 12.14 M | $47.65 B |
| 06/05/2026 | $126.18 | $117.26 (-7.07%) | $126.31 | $116.72 | 19.06 M | $46.21 B |
| 06/04/2026 | $127.30 | $131.82 (3.55%) | $134.49 | $124.92 | 10.09 M | $51.95 B |
| 06/03/2026 | $130.00 | $133.93 (3.02%) | $134.92 | $126.15 | 10.11 M | $52.78 B |
| 06/02/2026 | $125.19 | $128.64 (2.76%) | $130.48 | $123.33 | 10.80 M | $50.70 B |
| 06/01/2026 | $119.39 | $120.92 (1.28%) | $121.05 | $115.81 | 9.13 M | $47.65 B |
| 05/29/2026 | $124.34 | $120.62 (-2.99%) | $124.52 | $119.45 | 11.27 M | $47.54 B |
| 05/28/2026 | $125.61 | $123.77 (-1.46%) | $125.88 | $119.24 | 8.37 M | $48.78 B |
| 05/27/2026 | $128.94 | $124.89 (-3.14%) | $129.00 | $120.04 | 13.93 M | $49.22 B |
| 05/26/2026 | $122.80 | $127.00 (3.42%) | $129.13 | $121.06 | 19.25 M | $50.05 B |
| 05/22/2026 | $110.86 | $116.20 (4.82%) | $117.89 | $110.83 | 8.50 M | $45.79 B |
| 05/21/2026 | $109.04 | $109.61 (0.52%) | $109.86 | $107.04 | 6.80 M | $43.20 B |
| 05/20/2026 | $108.04 | $110.21 (2.01%) | $110.80 | $107.00 | 9.81 M | $43.43 B |
| 05/19/2026 | $105.53 | $106.02 (0.46%) | $109.25 | $104.05 | 11.71 M | $41.78 B |
| 05/18/2026 | $114.19 | $109.43 (-4.17%) | $115.67 | $106.40 | 12.43 M | $43.13 B |
| 05/15/2026 | $113.42 | $113.11 (-0.27%) | $115.83 | $111.77 | 10.94 M | $44.58 B |
| 05/14/2026 | $115.12 | $118.37 (2.82%) | $119.10 | $112.51 | 11.50 M | $46.65 B |
| 05/13/2026 | $108.90 | $115.71 (6.25%) | $115.99 | $108.06 | 21.55 M | $45.60 B |
| 05/12/2026 | $104.82 | $104.11 (-0.68%) | $105.00 | $98.66 | 9.87 M | $41.03 B |
| 05/11/2026 | $102.73 | $107.24 (4.39%) | $107.25 | $102.48 | 9.69 M | $42.26 B |
| 05/08/2026 | $101.99 | $103.20 (1.19%) | $103.31 | $100.73 | 10.76 M | $40.67 B |
| 05/07/2026 | $105.27 | $100.61 (-4.43%) | $105.50 | $99.73 | 19.23 M | $39.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
