ON Semiconductor Corporation (ON) Stock Price History
Historical prices from 2000 to 2026
- 1M
- -26.6%
- 3M
- -19.2%
- YTD
- +11.7%
- 1Y
- +29.7%
- 3Y
- -1.5%
- 5Y
- +1.5%
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
- +36.7%
ON Stock Price Trajectory (2000–2026)
As of November 7, 2026, ON Semiconductor Corporation (ON) trades at $63.31, representing a +29.7% return over the past year. The stock has delivered a +7.8% total return over five years (+1.5% 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 -53.1%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers STM (+76.5% 1Y), WOLF (+27.6% 1Y), and DIOD (+49.3% 1Y), ON has underperformed the peer group average. Compare ON vs STM →
ON Historical Price Data · from 2000
Rows 1–50 of 6,670| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 66.57 | 66.70 | 61.90 | 63.31 | 14.00M | +0.48% |
| 2026-11-05 | 68.75 | 70.29 | 62.76 | 63.01 | 26.04M | -11.55% |
| 2026-11-04 | 72.90 | 74.19 | 68.61 | 71.24 | 10.79M | -1.87% |
| 2026-11-03 | 71.99 | 74.00 | 70.06 | 72.60 | 15.54M | +3.55% |
| 2026-11-02 | 72.22 | 74.77 | 69.88 | 70.11 | 12.56M | -2.18% |
| 2026-10-30 | 72.67 | 72.77 | 69.64 | 71.67 | 16.57M | -4.74% |
| 2026-10-29 | 74.68 | 75.96 | 73.80 | 75.24 | 8.53M | -0.52% |
| 2026-10-28 | 76.60 | 77.07 | 74.41 | 75.63 | 11.18M | -3.86% |
| 2026-10-27 | 75.37 | 79.29 | 74.95 | 78.67 | 9.49M | +6.22% |
| 2026-10-26 | 72.50 | 74.93 | 72.22 | 74.06 | 8.54M | +2.51% |
| 2026-10-23 | 72.56 | 73.28 | 71.76 | 72.25 | 8.16M | -1.34% |
| 2026-10-22 | 75.22 | 75.46 | 72.43 | 73.23 | 12.51M | -4.82% |
| 2026-10-21 | 76.40 | 77.69 | 74.95 | 76.94 | 8.34M | +1.75% |
| 2026-10-20 | 72.02 | 76.27 | 71.39 | 75.62 | 9.02M | +3.42% |
| 2026-10-19 | 72.97 | 74.16 | 71.27 | 73.12 | 8.01M | +1.53% |
| 2026-10-16 | 72.71 | 75.07 | 71.74 | 72.02 | 9.22M | -2.28% |
| 2026-10-15 | 71.11 | 74.37 | 71.00 | 73.70 | 11.03M | +0.46% |
| 2026-10-14 | 74.83 | 76.05 | 71.84 | 73.36 | 12.08M | -4.34% |
| 2026-10-13 | 74.85 | 76.75 | 74.27 | 76.69 | 7.15M | +0.91% |
| 2026-10-12 | 76.88 | 77.27 | 75.94 | 76.00 | 7.56M | -1.97% |
| 2026-10-09 | 81.23 | 81.25 | 75.78 | 77.53 | 10.30M | -2.37% |
| 2026-10-08 | 80.47 | 81.60 | 78.54 | 79.41 | 11.65M | -3.76% |
| 2026-10-07 | 84.21 | 85.21 | 82.05 | 82.51 | 12.97M | -4.40% |
| 2026-10-06 | 86.90 | 86.92 | 85.22 | 86.31 | 8.74M | +0.44% |
| 2026-10-05 | 85.10 | 86.33 | 83.90 | 85.93 | 11.34M | +1.23% |
| 2026-10-02 | 84.75 | 86.45 | 82.96 | 84.89 | 22.91M | +6.01% |
| 2026-10-01 | 76.56 | 80.46 | 76.12 | 80.08 | 10.94M | +4.18% |
| 2026-09-30 | 76.50 | 77.20 | 75.36 | 76.87 | 6.87M | +1.21% |
| 2026-09-29 | 77.12 | 77.45 | 75.10 | 75.95 | 9.41M | +0.40% |
| 2026-09-28 | 77.00 | 77.21 | 74.11 | 75.65 | 10.41M | -2.01% |
| 2026-09-25 | 74.27 | 77.68 | 73.66 | 77.20 | 11.20M | +5.54% |
| 2026-09-24 | 72.50 | 73.30 | 71.79 | 73.15 | 10.45M | -1.28% |
| 2026-09-23 | 73.77 | 74.48 | 72.21 | 74.10 | 9.15M | +0.68% |
| 2026-09-22 | 71.75 | 73.83 | 71.18 | 73.60 | 11.96M | +2.62% |
| 2026-09-21 | 71.00 | 72.05 | 68.17 | 71.72 | 12.34M | +2.49% |
| 2026-09-18 | 70.14 | 70.82 | 68.52 | 69.98 | 20.50M | +2.46% |
| 2026-09-17 | 68.13 | 69.80 | 66.05 | 68.30 | 16.66M | +2.55% |
| 2026-09-16 | 74.33 | 74.42 | 65.80 | 66.60 | 18.82M | -9.02% |
| 2026-09-15 | 73.35 | 74.75 | 71.35 | 73.20 | 12.54M | +2.16% |
| 2026-09-14 | 72.38 | 73.14 | 71.46 | 71.65 | 12.42M | -5.90% |
| 2026-09-11 | 70.98 | 76.19 | 70.38 | 76.14 | 11.29M | +8.51% |
| 2026-09-10 | 69.42 | 70.55 | 68.79 | 70.17 | 7.83M | -1.14% |
| 2026-09-09 | 70.83 | 72.45 | 70.54 | 70.98 | 6.51M | -0.14% |
| 2026-09-08 | 74.81 | 74.95 | 70.87 | 71.08 | 14.89M | -4.44% |
| 2026-09-04 | 75.23 | 75.33 | 73.57 | 74.38 | 10.32M | +0.99% |
| 2026-09-03 | 72.19 | 74.31 | 71.36 | 73.65 | 8.14M | +1.81% |
| 2026-09-02 | 72.86 | 74.14 | 71.66 | 72.34 | 7.14M | -0.43% |
| 2026-09-01 | 72.63 | 73.10 | 71.41 | 72.65 | 7.72M | -1.94% |
| 2026-08-31 | 73.55 | 74.98 | 73.35 | 74.09 | 5.79M | +2.04% |
| 2026-08-28 | 74.40 | 74.40 | 72.05 | 72.61 | 7.11M | -2.93% |
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 +29.7% over the past year, beating its 5-year annualized CAGR of +1.5%. 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 +29.7% 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 2000-2026, downloadable in CSV format.