5 DAY PERFORMANCE
-11.07%
1 MONTH PERFORMANCE
-20.19%
3 MONTH PERFORMANCE
-51.30%
6 MONTH PERFORMANCE
-0.05%
YEAR-TO-DATE PERFORMANCE
+9.38%
1 YEAR PERFORMANCE
+15.98%
ON Semiconductor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $71.00 | $71.67 (0.94%) | $71.77 | $68.17 | 5.30 M | $27.53 B |
| 09/18/2026 | $70.14 | $69.98 (-0.23%) | $70.82 | $68.52 | 20.50 M | $27.31 B |
| 09/17/2026 | $68.13 | $68.30 (0.25%) | $69.80 | $66.05 | 16.66 M | $26.66 B |
| 09/16/2026 | $74.33 | $66.60 (-10.4%) | $74.42 | $65.80 | 18.82 M | $25.99 B |
| 09/15/2026 | $73.35 | $73.20 (-0.2%) | $74.75 | $71.35 | 12.54 M | $28.57 B |
| 09/14/2026 | $72.38 | $71.65 (-1.01%) | $73.14 | $71.46 | 12.42 M | $27.96 B |
| 09/11/2026 | $70.98 | $76.14 (7.27%) | $76.19 | $70.38 | 11.29 M | $29.72 B |
| 09/10/2026 | $69.42 | $70.17 (1.08%) | $70.55 | $68.79 | 7.83 M | $27.39 B |
| 09/09/2026 | $70.83 | $70.98 (0.21%) | $72.45 | $70.54 | 6.51 M | $27.70 B |
| 09/08/2026 | $74.81 | $71.08 (-4.99%) | $74.95 | $70.87 | 14.89 M | $27.74 B |
| 09/04/2026 | $75.23 | $74.38 (-1.13%) | $75.33 | $73.57 | 10.32 M | $29.03 B |
| 09/03/2026 | $72.19 | $73.65 (2.02%) | $74.31 | $71.36 | 8.14 M | $28.75 B |
| 09/02/2026 | $72.86 | $72.34 (-0.71%) | $74.14 | $71.66 | 7.14 M | $28.23 B |
| 09/01/2026 | $72.63 | $72.65 (0.03%) | $73.10 | $71.41 | 7.72 M | $28.36 B |
| 08/31/2026 | $73.55 | $74.09 (0.73%) | $74.98 | $73.35 | 5.79 M | $28.92 B |
| 08/28/2026 | $74.40 | $72.61 (-2.41%) | $74.40 | $72.05 | 7.11 M | $28.34 B |
| 08/27/2026 | $74.55 | $74.80 (0.34%) | $74.91 | $73.18 | 6.41 M | $29.19 B |
| 08/26/2026 | $72.56 | $73.22 (0.91%) | $73.83 | $72.39 | 4.35 M | $28.58 B |
| 08/25/2026 | $73.13 | $72.51 (-0.85%) | $73.37 | $71.63 | 5.76 M | $28.30 B |
| 08/24/2026 | $73.45 | $71.93 (-2.07%) | $73.53 | $70.92 | 8.49 M | $28.07 B |
| 08/21/2026 | $75.27 | $74.21 (-1.41%) | $75.67 | $73.52 | 4.53 M | $28.96 B |
| 08/20/2026 | $76.00 | $74.71 (-1.7%) | $76.69 | $74.50 | 5.87 M | $29.16 B |
| 08/19/2026 | $80.53 | $76.58 (-4.91%) | $81.07 | $76.43 | 8.99 M | $29.89 B |
| 08/18/2026 | $79.99 | $79.42 (-0.71%) | $80.90 | $76.96 | 10.81 M | $31.00 B |
| 08/17/2026 | $83.34 | $83.38 (0.05%) | $85.55 | $83.28 | 6.58 M | $32.54 B |
| 08/14/2026 | $81.83 | $82.66 (1.01%) | $83.57 | $81.50 | 4.48 M | $32.26 B |
| 08/13/2026 | $82.88 | $81.56 (-1.59%) | $84.50 | $81.30 | 5.79 M | $31.83 B |
| 08/12/2026 | $84.34 | $83.32 (-1.21%) | $84.84 | $82.51 | 9.82 M | $32.52 B |
| 08/11/2026 | $81.49 | $81.11 (-0.47%) | $82.65 | $80.47 | 5.63 M | $31.66 B |
| 08/10/2026 | $81.50 | $79.78 (-2.11%) | $82.51 | $79.72 | 8.39 M | $31.14 B |
| 08/07/2026 | $80.22 | $81.17 (1.18%) | $81.63 | $79.72 | 9.84 M | $31.68 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 |
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.
