stockNASDAQ: ON • Today's Updates
onsemi Stock (ON)
Showing Closing Date Range from Sep, 03 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
+$0.73vs period start
Period Return % % GAIN
+0.99%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$75.33 / $71.36
Period range envelope
$3.97channel spread
Total Volume SHARES
18.46M
Period turnover
Avg: 9.23M/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(2 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 03, 2026 | $73.65 | +1.81% | $74.31 | $71.36 | 8.14M |
| Sep 04, 2026 | $74.38 | +0.99% | $75.33 | $73.57 | 10.32M |