Stocks›ON Semiconductor Corporation☆ ● At closeAs of Aug 12, 2026
ON Semiconductor Corporation
ON✓TechnologySemiconductorsNASDAQ
● At closeAs of Aug 12, 2026
$83.32+2.72%
$32.44BMarket cap
61.57xP/E ratio
9.64MVolume (24h)
TechnologySemiconductorsNASDAQ
ON Semiconductor Corporation (ON) Stock Price History
ON price history from Jul 9, 2021 to Aug 12, 2026. Levels shown in USD; returns are price-only, dividends not reinvested.
Summary
5-year high
$134.92 Jun 3, 2026
5-year low
$31.04 Apr 8, 2025
52-week range
$44.56 - $134.92
Yearly performance
| Year | Open | Close | High | Low | Return |
|---|
| 2026YTD | $56.70 | $83.32 | $134.92 | $54.99 | +46.95% |
| 2025 | $61.71 | $54.15 | $67.00 | $31.04 | -12.25% |
| 2024 | $81.45 | $63.05 | $85.16 | $59.34 | -22.59% |
| 2023 | $61.61 | $83.53 | $111.35 | $59.61 | +35.58% |
| 2022 | $70.17 | $62.37 | $77.28 | $44.76 | -11.12% |
| 2021 | $37.75 | $67.92 | $70.27 | $34.01 | +79.92% |