stockNASDAQ: ON • 6 Months Updates
onsemi Stock (ON)
Showing Closing Date Range from Mar, 08 to Sep, 04, 2026.
onsemi provides intelligent power and sensing technologies with leadership in silicon carbide (SiC) chips for EVs.
✓ Latest Close USD
$74.38
Latest session close
+$15.15vs period start
Period Return % % GAIN
+25.58%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$134.92 / $54.99
Period range envelope
$79.93channel spread
Total Volume SHARES
1.34B
Period turnover
Avg: 10.67M/dLiquidity
Price & Performance Trajectory
Interactive time series. Toggle metrics in scorecards above to customize chart views.
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(126 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 09, 2026 | $59.23 | +4.15% | $59.32 | $54.99 | 9.91M |
| Mar 10, 2026 | $59.59 | +0.61% | $60.98 | $58.58 | 7.50M |
| Mar 11, 2026 | $59.24 | -0.59% | $60.63 | $58.65 | 4.23M |
| Mar 12, 2026 | $57.69 | -2.62% | $58.93 | $57.36 | 6.69M |
| Mar 13, 2026 | $58.55 | +1.49% | $59.55 | $57.68 | 7.56M |
| Mar 16, 2026 | $59.88 | +2.27% | $60.85 | $59.42 | 6.52M |
| Mar 17, 2026 | $60.98 | +1.84% | $61.34 | $60.18 | 4.80M |
| Mar 18, 2026 | $60.46 | -0.85% | $61.82 | $60.41 | 5.07M |
| Mar 19, 2026 | $59.29 | -1.94% | $60.51 | $58.50 | 7.56M |
| Mar 20, 2026 | $59.26 | -0.05% | $60.34 | $58.28 | 12.54M |
| Mar 23, 2026 | $59.89 | +1.06% | $61.64 | $59.68 | 5.35M |
| Mar 24, 2026 | $62.34 | +4.09% | $63.07 | $59.04 | 6.83M |
| Mar 25, 2026 | $63.10 | +1.22% | $64.35 | $62.71 | 5.54M |
| Mar 26, 2026 | $60.87 | -3.53% | $62.57 | $60.57 | 7.46M |
| Mar 27, 2026 | $58.35 | -4.14% | $61.39 | $57.94 | 7.14M |
Page 1 of 9