MARKET WIRE NEWS

ON Semiconductor Corporation (NASDAQ : ON ) Quote

Share:

Quote


Last:$88.80
Change Percent: -3.82%
Open:$88.86
Close:$88.80
High:$91.03
Low:$87.705
Volume:5,700,664
Last Trade Date Time:07/23/2026 03:45:59 pm

Subscribe to Our Newsletter


ON Last 10 Trading Days


LastOpen Close HighLowVolumeDate
$88.8$88.86$88.8$91.03$87.7055,700,66407-23-2026
$92.33$89.9$92.33$94.255$89.314,399,04107-22-2026
$90.505$91.05$90.505$91.59$88.434,410,57007-21-2026
$86.845$89.875$86.845$89.985$86.553,600,58307-20-2026
$87.63$84.42$87.63$90$83.35016,418,92307-17-2026
$87.12$88.945$87.12$90.165$86.555,472,98007-16-2026
$93.01$94.56$93.01$94.88$90.456,230,47707-15-2026
$93.88$95.442$93.88$95.49$91.824,747,67307-14-2026
$90.9$92.99$90.9$92.99$90.095,404,31707-13-2026
$96.42$96.318$96.42$96.795$94.294,060,38507-10-2026

Download The Market Wire News App

Link Market Wire News to Your X Account