ON Semiconductor Corporation (ON) Stock Price History
Historical prices from 2000 to 2026
- 1M
- -24.6%
- 3M
- +42.8%
- YTD
- +60.7%
- 1Y
- +66.8%
- 3Y
- -0.8%
- 5Y
- +19.7%
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
- +17.2%
ON Stock Price Trajectory (2000–2026)
As of July 8, 2026, ON Semiconductor Corporation (ON) trades at $91.10, representing a +66.8% return over the past year. The stock has delivered a +145.8% total return over five years (+19.7% 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 -32.5%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers STM (+124.1% 1Y), WOLF (+1458.4% 1Y), and DIOD (+67.6% 1Y), ON has underperformed the peer group average. Compare ON vs STM →
ON Historical Price Data · from 2000
Rows 1–50 of 6,584| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 90.16 | 92.06 | 87.96 | 91.10 | 11.58M | -3.79% |
| 2026-07-06 | 93.02 | 98.67 | 93.00 | 94.69 | 9.67M | +3.80% |
| 2026-07-02 | 94.25 | 98.20 | 89.25 | 91.22 | 15.33M | -3.60% |
| 2026-07-01 | 92.02 | 96.82 | 91.67 | 94.63 | 16.03M | +0.10% |
| 2026-06-30 | 88.77 | 95.35 | 88.72 | 94.54 | 17.95M | +6.74% |
| 2026-06-29 | 90.19 | 90.91 | 86.47 | 88.57 | 6.55M | -2.29% |
| 2026-06-26 | 98.08 | 98.30 | 89.24 | 90.65 | 0 | -23.66% |
| 2026-06-25 | 121.00 | 121.30 | 112.16 | 118.74 | 7.81M | +2.52% |
| 2026-06-24 | 117.14 | 117.14 | 111.21 | 115.82 | 8.28M | -0.98% |
| 2026-06-23 | 123.23 | 124.05 | 116.27 | 116.97 | 15.03M | -11.08% |
| 2026-06-22 | 125.40 | 132.42 | 125.19 | 131.55 | 10.78M | +8.16% |
| 2026-06-18 | 117.58 | 122.16 | 117.58 | 121.62 | 17.52M | +7.69% |
| 2026-06-17 | 120.23 | 121.30 | 112.80 | 112.94 | 11.15M | -4.49% |
| 2026-06-16 | 125.34 | 127.84 | 118.14 | 118.25 | 10.07M | -6.02% |
| 2026-06-15 | 123.49 | 126.13 | 121.28 | 125.82 | 9.75M | +7.73% |
| 2026-06-12 | 115.28 | 118.58 | 113.99 | 116.79 | 6.19M | +0.72% |
| 2026-06-11 | 113.66 | 116.39 | 110.76 | 115.96 | 11.29M | +5.26% |
| 2026-06-10 | 115.09 | 115.98 | 108.70 | 110.17 | 15.20M | -5.84% |
| 2026-06-09 | 122.21 | 124.00 | 108.30 | 117.00 | 16.80M | -3.18% |
| 2026-06-08 | 122.57 | 124.53 | 119.83 | 120.84 | 11.77M | +3.05% |
| 2026-06-05 | 125.72 | 125.72 | 116.77 | 117.26 | 17.78M | -11.05% |
| 2026-06-04 | 127.78 | 134.49 | 124.92 | 131.82 | 10.01M | -1.56% |
| 2026-06-03 | 130.00 | 134.92 | 126.15 | 133.91 | 9.60M | +4.10% |
| 2026-06-02 | 125.19 | 130.48 | 123.33 | 128.64 | 10.73M | +6.38% |
| 2026-06-01 | 118.03 | 121.05 | 115.81 | 120.92 | 8.64M | +0.25% |
| 2026-05-29 | 124.34 | 124.52 | 119.45 | 120.62 | 8.93M | -2.55% |
| 2026-05-28 | 125.61 | 125.88 | 119.24 | 123.77 | 7.49M | -0.90% |
| 2026-05-27 | 128.94 | 129.00 | 120.03 | 124.89 | 13.78M | -1.65% |
| 2026-05-26 | 122.80 | 129.13 | 121.06 | 126.98 | 18.68M | +9.28% |
| 2026-05-22 | 110.86 | 116.24 | 110.86 | 116.20 | 8.43M | +6.01% |
| 2026-05-21 | 109.00 | 109.86 | 107.05 | 109.61 | 6.13M | -0.54% |
| 2026-05-20 | 107.69 | 110.80 | 107.00 | 110.21 | 9.58M | +3.95% |
| 2026-05-19 | 105.68 | 109.25 | 104.05 | 106.02 | 11.09M | -3.12% |
| 2026-05-18 | 114.90 | 115.51 | 106.40 | 109.43 | 12.17M | -3.24% |
| 2026-05-15 | 113.00 | 115.83 | 111.77 | 113.10 | 10.93M | -4.45% |
| 2026-05-14 | 115.12 | 119.10 | 112.51 | 118.37 | 11.00M | +2.30% |
| 2026-05-13 | 108.90 | 115.99 | 108.06 | 115.71 | 19.73M | +11.11% |
| 2026-05-12 | 104.81 | 105.00 | 98.66 | 104.14 | 9.66M | -2.88% |
| 2026-05-11 | 103.17 | 107.25 | 102.48 | 107.23 | 9.39M | +3.91% |
| 2026-05-08 | 101.99 | 103.31 | 100.73 | 103.20 | 9.96M | +2.60% |
| 2026-05-07 | 105.00 | 105.50 | 99.75 | 100.58 | 19.16M | -4.90% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +66.8% over the past year, beating its 5-year annualized CAGR of +19.7%. The stock trades above 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 +66.8% 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.