ON Semiconductor Corporation (ON) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ON Historical Performance
Short-Term Returns
ON Stock Price Trajectory (2011–2026)
As of May 6, 2026, ON Semiconductor Corporation (ON) trades at $105.77, representing a +174.7% return over the past year. The stock has delivered a +181.4% total return over five years (+23.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $111.35 on July 31, 2023. From this peak, ON has corrected -5.0%, currently trading 80% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers STM (+157.0% 1Y), WOLF (+968.9% 1Y), and DIOD (+199.8% 1Y), ON has underperformed the peer group average. Compare ON vs STM →
ON Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 102.62 | 105.88 | 100.06 | 105.77 | 21.75M | +2.99% |
| 2026-05-05 | 97.65 | 105.81 | 96.08 | 102.70 | 7.93M | +0.64% |
| 2026-05-04 | 104.88 | 105.00 | 101.49 | 102.04 | 15.30M | -0.96% |
| 2026-05-01 | 100.54 | 103.31 | 99.71 | 103.03 | 9.58M | +2.20% |
| 2026-04-30 | 100.22 | 101.69 | 98.54 | 100.81 | 9.20M | +1.97% |
| 2026-04-29 | 99.56 | 101.25 | 97.36 | 98.86 | 12.49M | +5.98% |
| 2026-04-28 | 95.18 | 96.78 | 92.44 | 93.28 | 11.10M | -4.86% |
| 2026-04-27 | 98.13 | 99.61 | 96.39 | 98.04 | 9.69M | -0.37% |
| 2026-04-24 | 99.22 | 100.30 | 95.95 | 98.40 | 12.69M | +0.62% |
| 2026-04-23 | 93.00 | 99.18 | 92.50 | 97.79 | 20.74M | +9.89% |
| 2026-04-22 | 88.72 | 89.69 | 87.02 | 88.99 | 11.31M | +2.38% |
| 2026-04-21 | 85.93 | 87.51 | 84.75 | 86.92 | 9.97M | +1.59% |
| 2026-04-20 | 82.67 | 85.59 | 81.64 | 85.56 | 9.50M | +3.07% |
| 2026-04-17 | 80.34 | 83.52 | 79.78 | 83.01 | 15.46M | +3.85% |
| 2026-04-16 | 74.36 | 80.50 | 73.98 | 79.93 | 19.30M | +10.35% |
| 2026-04-15 | 71.53 | 72.54 | 71.09 | 72.43 | 6.00M | +0.54% |
| 2026-04-14 | 71.74 | 72.53 | 70.81 | 72.04 | 7.21M | +1.44% |
| 2026-04-13 | 71.04 | 71.31 | 68.81 | 71.02 | 7.82M | +3.45% |
| 2026-04-10 | 69.23 | 70.11 | 68.14 | 68.65 | 6.21M | +0.25% |
| 2026-04-09 | 68.48 | 69.06 | 67.90 | 68.48 | 5.76M | +0.15% |
| 2026-04-08 | 67.50 | 68.52 | 66.38 | 68.38 | 9.76M | +7.20% |
| 2026-04-07 | 63.25 | 63.99 | 61.91 | 63.79 | 5.41M | +0.47% |
| 2026-04-06 | 62.90 | 64.62 | 62.56 | 63.49 | 5.22M | +2.09% |
| 2026-04-02 | 59.77 | 62.48 | 59.72 | 62.19 | 7.04M | -0.02% |
| 2026-04-01 | 62.64 | 63.69 | 61.97 | 62.20 | 6.71M | +0.45% |
| 2026-03-31 | 57.33 | 62.16 | 57.00 | 61.92 | 12.75M | +11.25% |
| 2026-03-30 | 58.62 | 59.44 | 55.02 | 55.66 | 7.88M | -4.61% |
| 2026-03-27 | 60.03 | 60.59 | 57.95 | 58.35 | 7.10M | -4.14% |
| 2026-03-26 | 61.80 | 62.57 | 60.58 | 60.87 | 7.24M | -3.53% |
| 2026-03-25 | 63.88 | 64.35 | 62.71 | 63.10 | 5.26M | +1.22% |
Full ON Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ON's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ON Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ON vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonON — Frequently Asked Questions
Quick answers to the most common questions about buying ON stock.
How has ON stock performed recently?
ON returned +174.7% over the past year, beating its 5-year annualized CAGR of +23.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ON's all-time high price?
ON Semiconductor Corporation reached $111.35 on 2023-07-31. The 52-week high is $105.88. Current 1-year return of +174.7% places the stock closer to historical peaks.
Where can I download ON historical price data?
This page provides ON daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.