ON Semiconductor Corporation Common StockON
Closing prices as of Oct 26, 2026Updated once daily after the US close — not a live quote.

$74.81

-1.21% past month

Notable price movement

  • Oct 26, 2026

    $74.06+2.51%

    Comparable semiconductor companies rose 0.74% on average, with three of six falling and three rising . The stock's 2.51% gain was larger than the cohort's average move, so it was only partly shared by comparable companies .

  • Oct 23, 2026

    $72.25-1.34%

    Comparable semiconductor companies fell 0.96% on average on the day, and this company's 1.34% decline came alongside that move . The cohort was mixed, with 2 of 6 falling and 4 rising . One peer, CRDO, fell 9.51%, which pulled down the average .

  • Oct 22, 2026

    $73.23-4.82%

    Comparable semiconductor companies fell 8.19% on average, with all 6 of 6 declining . The company's 4.82% drop came alongside that sector-wide decline, though it fell by less than the cohort average .

  • Oct 21, 2026

    $76.94+1.75%

    Comparable semiconductor companies rose 2.23% on average, with 5 of 6 advancing . This company's 1.75% gain came alongside that sector move and was slightly smaller than the cohort average .

  • Oct 20, 2026

    $75.62+3.42%

    Comparable semiconductor companies moved -0.16% on average, with 4 of 6 falling . The company's 3.42% gain was therefore not shared by the cohort, which was roughly flat .

  • Oct 19, 2026

    $73.12+1.53%

    Comparable semiconductor companies moved +0.25% on average, with 4 of 6 rising and 2 falling . The company's 1.53% gain was larger than the cohort's average move.

  • Oct 16, 2026

    $72.02-2.28%

    Comparable semiconductor companies fell 4.40% on average, with all 6 of 6 declining . This company's 2.28% drop came alongside that sector-wide weakness, though it fell by less than the cohort average .

Closing prices for ON. Summaries describe past sessions only and are not advice, a forecast or a recommendation.

Prices and financial data are historical and provided for research only. Not investment advice.