ON
ON Semiconductor
GaN + automotive power
73.88 $
WATCH - rising decelerating
slope: 2.5650 / accel: -0.1870
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1338 trading days)
Low:
31.04 $
High:
134.92 $
Avg volume:
7.9M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-20 | 76.00 | 76.69 | 74.50 | 74.71 | 5.9M | - |
| 2026-08-21 | 75.27 | 75.67 | 73.52 | 74.21 | 4.5M | -0.67% |
| 2026-08-24 | 73.45 | 73.53 | 70.92 | 71.93 | 8.5M | -3.07% |
| 2026-08-25 | 73.13 | 73.37 | 71.63 | 72.51 | 5.8M | +0.81% |
| 2026-08-26 | 72.56 | 73.83 | 72.39 | 73.22 | 4.4M | +0.98% |
| 2026-08-27 | 74.55 | 74.91 | 73.18 | 74.80 | 6.4M | +2.16% |
| 2026-08-28 | 74.40 | 74.40 | 72.05 | 72.61 | 7.1M | -2.93% |
| 2026-08-31 | 73.55 | 74.98 | 73.35 | 74.09 | 5.8M | +2.04% |
| 2026-09-01 | 72.63 | 73.10 | 71.41 | 72.65 | 7.7M | -1.94% |
| 2026-09-02 | 72.86 | 74.14 | 71.66 | 72.34 | 7.1M | -0.43% |
| 2026-09-03 | 72.19 | 74.31 | 71.36 | 73.65 | 8.1M | +1.81% |
| 2026-09-04 | 75.23 | 75.33 | 73.57 | 74.38 | 10.3M | +0.99% |
| 2026-09-08 | 74.81 | 74.95 | 70.87 | 71.08 | 14.9M | -4.44% |
| 2026-09-09 | 70.83 | 72.45 | 70.54 | 70.98 | 6.5M | -0.14% |
| 2026-09-10 | 69.42 | 70.55 | 68.79 | 70.17 | 7.8M | -1.14% |
| 2026-09-11 | 70.98 | 76.19 | 70.38 | 76.14 | 11.3M | +8.51% |
| 2026-09-14 | 72.38 | 73.14 | 71.46 | 71.65 | 12.4M | -5.90% |
| 2026-09-15 | 73.35 | 74.75 | 71.35 | 73.20 | 12.5M | +2.16% |
| 2026-09-16 | 74.33 | 74.42 | 65.80 | 66.60 | 18.8M | -9.02% |
| 2026-09-17 | 68.13 | 69.80 | 66.05 | 68.30 | 16.6M | +2.55% |
| 2026-09-18 | 70.14 | 70.82 | 68.52 | 69.98 | 20.5M | +2.46% |
| 2026-09-21 | 71.00 | 72.05 | 68.17 | 71.72 | 12.3M | +2.49% |
| 2026-09-22 | 71.75 | 73.83 | 71.18 | 73.60 | 11.9M | +2.62% |
| 2026-09-23 | 73.77 | 74.48 | 72.21 | 74.10 | 9.1M | +0.68% |
| 2026-09-24 | 72.50 | 73.30 | 71.79 | 73.15 | 10.4M | -1.28% |
| 2026-09-25 | 74.27 | 77.68 | 73.66 | 77.20 | 11.2M | +5.54% |
| 2026-09-28 | 77.00 | 77.21 | 74.11 | 75.65 | 10.4M | -2.01% |
| 2026-09-29 | 77.12 | 77.45 | 75.10 | 75.95 | 9.4M | +0.40% |
| 2026-09-30 | 76.50 | 77.20 | 75.37 | 76.87 | 6.9M | +1.21% |
| 2026-10-01 | 76.56 | 80.46 | 76.12 | 80.08 | 10.9M | +4.18% |
| 2026-10-02 | 84.75 | 86.45 | 82.96 | 84.89 | 22.9M | +6.01% |
| 2026-10-05 | 85.10 | 86.33 | 83.90 | 85.93 | 11.3M | +1.23% |
| 2026-10-06 | 86.90 | 86.92 | 85.22 | 86.31 | 8.7M | +0.44% |
| 2026-10-07 | 84.21 | 85.21 | 82.05 | 82.51 | 13.0M | -4.40% |
| 2026-10-08 | 80.47 | 81.60 | 78.54 | 79.41 | 11.6M | -3.76% |
| 2026-10-09 | 81.23 | 81.25 | 75.78 | 77.53 | 10.3M | -2.37% |
| 2026-10-12 | 76.88 | 77.27 | 75.94 | 76.00 | 7.5M | -1.97% |
| 2026-10-13 | 74.85 | 76.75 | 74.27 | 76.69 | 7.1M | +0.91% |
| 2026-10-14 | 74.83 | 76.05 | 71.84 | 73.36 | 12.1M | -4.34% |
| 2026-10-15 | 71.11 | 74.37 | 71.00 | 73.70 | 11.0M | +0.46% |
| 2026-10-16 | 72.71 | 75.07 | 71.74 | 72.02 | 9.2M | -2.28% |
| 2026-10-19 | 72.97 | 74.16 | 71.27 | 73.12 | 8.0M | +1.53% |
| 2026-10-20 | 72.02 | 76.27 | 71.39 | 75.62 | 9.0M | +3.42% |
| 2026-10-21 | 76.40 | 77.69 | 74.95 | 76.94 | 8.3M | +1.75% |
| 2026-10-22 | 75.22 | 75.46 | 72.43 | 73.23 | 12.5M | -4.82% |
| 2026-10-23 | 72.56 | 73.28 | 71.76 | 72.25 | 8.2M | -1.34% |
| 2026-10-26 | 72.50 | 74.93 | 72.22 | 74.06 | 8.5M | +2.51% |
| 2026-10-27 | 75.37 | 79.29 | 74.95 | 78.67 | 9.5M | +6.22% |
| 2026-10-28 | 76.60 | 77.07 | 74.41 | 75.63 | 11.2M | -3.86% |
| 2026-10-29 | 74.68 | 75.96 | 73.80 | 75.24 | 8.5M | -0.52% |
| 2026-10-30 | 72.67 | 72.77 | 69.64 | 71.67 | 16.6M | -4.74% |
| 2026-11-02 | 72.22 | 74.77 | 69.88 | 70.11 | 12.6M | -2.18% |
| 2026-11-03 | 71.99 | 74.00 | 70.06 | 72.60 | 15.5M | +3.55% |
| 2026-11-04 | 72.90 | 74.19 | 68.61 | 71.24 | 10.8M | -1.87% |
| 2026-11-05 | 68.75 | 70.29 | 62.76 | 63.01 | 26.0M | -11.55% |
| 2026-11-06 | 66.57 | 66.70 | 61.90 | 63.31 | 14.2M | +0.48% |
| 2026-11-09 | 64.03 | 70.05 | 64.00 | 69.11 | 13.8M | +9.16% |
| 2026-11-10 | 67.40 | 69.93 | 67.11 | 69.61 | 9.4M | +0.72% |
| 2026-11-11 | 72.37 | 74.84 | 70.34 | 73.62 | 9.3M | +5.76% |
| 2026-11-12 | 71.43 | 74.58 | 71.01 | 73.88 | 2.9M | +0.35% |