ON Semiconductor Corporation (ON) Stock Price History
Historical prices from 2000 to 2026
- 1M
- +2.3%
- 3M
- -44.1%
- YTD
- +29.8%
- 1Y
- +42.9%
- 3Y
- -7.8%
- 5Y
- +8.7%
Loading 10-year price history...
ON Historical Performance
ON Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -39.1%
- 2003 annual price return
- +350.0%
- 2004 annual price return
- -28.5%
- 2005 annual price return
- +24.5%
- 2006 annual price return
- +31.2%
- 2007 annual price return
- +18.4%
- 2008 annual price return
- -60.4%
- 2009 annual price return
- +130.3%
- 2010 annual price return
- +11.4%
- 2011 annual price return
- -21.8%
- 2012 annual price return
- -9.3%
- 2013 annual price return
- +11.8%
- 2014 annual price return
- +26.5%
- 2015 annual price return
- -3.9%
- 2016 annual price return
- +31.5%
- 2017 annual price return
- +65.0%
- 2018 annual price return
- -24.3%
- 2019 annual price return
- +45.3%
- 2020 annual price return
- +30.6%
- 2021 annual price return
- +107.9%
- 2022 annual price return
- -11.1%
- 2023 annual price return
- +35.6%
- 2024 annual price return
- -22.6%
- 2025 annual price return
- -12.3%
- 2026 annual price return
- +43.9%
ON Stock Price Trajectory (2000–2026)
As of September 23, 2026, ON Semiconductor Corporation (ON) trades at $73.60, representing a +42.9% return over the past year. The stock has delivered a +51.4% total return over five years (+8.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $134.92 on June 3, 2026. From this peak, ON has corrected -45.4%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers STM (+87.3% 1Y), WOLF (+1149.6% 1Y), and DIOD (+74.5% 1Y), ON has underperformed the peer group average. Compare ON vs STM →
ON Historical Price Data · from 2000
Rows 1–50 of 6,637| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 71.75 | 73.83 | 71.18 | 73.60 | 11.66M | +2.72% |
| 2026-09-21 | 71.00 | 72.04 | 68.17 | 71.65 | 12.07M | +2.39% |
| 2026-09-18 | 70.04 | 70.82 | 68.52 | 69.98 | 20.37M | +2.46% |
| 2026-09-17 | 68.06 | 69.80 | 66.06 | 68.30 | 16.56M | +2.55% |
| 2026-09-16 | 74.33 | 74.42 | 65.80 | 66.60 | 18.59M | -9.02% |
| 2026-09-15 | 73.34 | 74.75 | 71.38 | 73.20 | 12.30M | +2.16% |
| 2026-09-14 | 72.38 | 73.14 | 71.46 | 71.65 | 12.13M | -5.90% |
| 2026-09-11 | 70.98 | 76.19 | 70.38 | 76.14 | 11.14M | +8.51% |
| 2026-09-10 | 69.42 | 70.54 | 68.79 | 70.17 | 7.78M | -1.14% |
| 2026-09-09 | 70.72 | 72.45 | 70.57 | 70.98 | 6.46M | -0.14% |
| 2026-09-08 | 74.81 | 74.95 | 70.87 | 71.08 | 14.87M | -4.44% |
| 2026-09-04 | 75.23 | 75.31 | 73.58 | 74.38 | 10.32M | +0.99% |
| 2026-09-03 | 72.19 | 74.31 | 71.36 | 73.65 | 7.63M | +1.80% |
| 2026-09-02 | 72.86 | 74.14 | 71.66 | 72.35 | 7.07M | -0.41% |
| 2026-09-01 | 72.63 | 73.09 | 71.42 | 72.65 | 7.23M | -1.94% |
| 2026-08-31 | 73.53 | 74.98 | 73.35 | 74.09 | 5.55M | +2.04% |
| 2026-08-28 | 74.40 | 74.40 | 72.05 | 72.61 | 6.78M | -3.02% |
| 2026-08-27 | 74.55 | 74.87 | 73.19 | 74.87 | 6.27M | +2.25% |
| 2026-08-26 | 72.46 | 73.83 | 72.39 | 73.22 | 4.31M | +0.98% |
| 2026-08-25 | 73.13 | 73.32 | 71.63 | 72.51 | 5.76M | +0.81% |
| 2026-08-24 | 73.45 | 73.53 | 70.92 | 71.93 | 8.49M | -3.07% |
| 2026-08-21 | 75.27 | 75.67 | 73.52 | 74.21 | 4.53M | -0.67% |
| 2026-08-20 | 76.00 | 76.69 | 74.50 | 74.71 | 5.87M | -2.44% |
| 2026-08-19 | 80.53 | 81.07 | 76.43 | 76.58 | 8.99M | -3.58% |
| 2026-08-18 | 79.99 | 80.90 | 76.96 | 79.42 | 10.81M | -4.75% |
| 2026-08-17 | 83.34 | 85.55 | 83.28 | 83.38 | 6.58M | +0.87% |
| 2026-08-14 | 81.83 | 83.57 | 81.50 | 82.66 | 4.48M | +1.35% |
| 2026-08-13 | 82.88 | 84.50 | 81.30 | 81.56 | 5.79M | -2.11% |
| 2026-08-12 | 84.34 | 84.84 | 82.51 | 83.32 | 9.82M | +2.72% |
| 2026-08-11 | 81.49 | 82.65 | 80.47 | 81.11 | 5.63M | +1.67% |
| 2026-08-10 | 81.50 | 82.51 | 79.72 | 79.78 | 8.39M | -1.71% |
| 2026-08-07 | 80.22 | 81.63 | 79.72 | 81.17 | 9.84M | +3.63% |
| 2026-08-06 | 75.87 | 80.42 | 75.69 | 78.33 | 9.41M | +1.85% |
| 2026-08-05 | 79.01 | 80.79 | 76.54 | 76.91 | 17.29M | -4.79% |
| 2026-08-04 | 84.39 | 84.48 | 79.50 | 80.78 | 24.70M | +0.47% |
| 2026-08-03 | 79.85 | 83.66 | 78.91 | 80.40 | 14.93M | -1.48% |
| 2026-07-31 | 86.54 | 86.70 | 81.42 | 81.61 | 7.39M | -2.54% |
| 2026-07-30 | 82.93 | 84.99 | 81.67 | 83.74 | 10.40M | +6.19% |
| 2026-07-29 | 83.03 | 84.60 | 78.81 | 78.86 | 12.20M | -6.55% |
| 2026-07-28 | 86.19 | 86.88 | 83.63 | 84.39 | 11.09M | -5.22% |
| 2026-07-27 | 87.82 | 89.77 | 84.58 | 89.04 | 8.36M | +2.57% |
| 2026-07-24 | 88.49 | 89.63 | 85.83 | 86.81 | 7.35M | -3.68% |
| 2026-07-23 | 88.86 | 91.03 | 87.71 | 90.13 | 8.77M | -2.38% |
| 2026-07-22 | 89.90 | 94.26 | 89.31 | 92.33 | 6.51M | +1.39% |
| 2026-07-21 | 91.05 | 91.59 | 88.43 | 91.06 | 7.85M | +5.03% |
| 2026-07-20 | 89.88 | 89.99 | 86.50 | 86.70 | 5.60M | -0.77% |
| 2026-07-17 | 84.42 | 90.00 | 83.35 | 87.37 | 9.94M | -0.85% |
| 2026-07-16 | 88.95 | 90.17 | 86.55 | 88.12 | 9.49M | -4.78% |
| 2026-07-15 | 94.56 | 94.88 | 90.45 | 92.54 | 11.38M | -1.27% |
| 2026-07-14 | 95.44 | 95.49 | 91.82 | 93.73 | 7.63M | +3.72% |
ON Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ON — Frequently Asked Questions
Quick answers to the most common questions about buying ON stock.
How has ON stock performed recently?
ON returned +42.9% over the past year, beating its 5-year annualized CAGR of +8.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ON's all-time high price?
ON Semiconductor Corporation reached $134.92 on 2026-06-03. The 52-week high is $134.92. Current 1-year return of +42.9% 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 2000-2026, downloadable in CSV format.