$ON: ON Semiconductor Corporation - Common Stock
2025-10-02 ON 2025-10-02 17:02:14 48.98 48.50 0.95% ON 2025-10-02 18:02:57 48.98 48.50 0.83% ON 2025-10-02 20:03:06 0.00 0.00 1.10% 2025-10-03 ON 2025-10-03 04:03:00 50.45 48.08 1.10% ON 2025-10-03 05:02:16 49.35 48.75 1.12% ON 2025-10-03 06:02:57 49.42 48.80 1.14% ON 2025-10-03 07:02:14 49.24 48.80 1.14% ON 2025-10-03 08:02:57 49.33 48.75 1.14% ON 2025-10-03 09:02:11 49.09 49.02 0.81% ON 2025-10-03 10:02:52 49.66 49.61 1.86% ON 2025-10-03 11:02:08 49.49 49.47 1.55% ON 2025-10-03 12:02:53 49.51 49.50 1.59% ON 2025-10-03 13:02:15 49.67 49.65 1.92% ON 2025-10-03 14:02:54 49.08 49.05 0.62% ON 2025-10-03 15:02:07 49.01 49.00 0.56% ON 2025-10-03 16:02:52 49.58 49.21 1.12% ON 2025-10-03 17:02:07 49.58 48.80 0.54% ON 2025-10-03 20:02:54 0.00 0.00 0.54% 2025-10-06 ON 2025-10-06 04:02:57 50.10 48.45 0.46% ON 2025-10-06 05:02:09 50.10 49.55 0.97% ON 2025-10-06 06:02:53 49.76 49.70 0.87% ON 2025-10-06 07:02:11 50.10 49.67 0.83% ON 2025-10-06 08:03:00 50.10 49.55 1.12% ON 2025-10-06 09:02:12 50.10 49.68 1.08% ON 2025-10-06 10:03:00 49.87 49.86 1.22% ON 2025-10-06 11:02:13 50.14 50.13 1.78% ON 2025-10-06 12:03:00 49.70 49.68 0.87% ON 2025-10-06 13:02:14 50.00 49.99 1.49% ON 2025-10-06 14:03:00 50.58 50.57 2.69% ON 2025-10-06 15:02:16 50.44 50.43 2.40% ON 2025-10-06 16:02:59 50.95 50.28 2.23% ON 2025-10-06 17:02:16 50.80 50.28 2.19% ON 2025-10-06 18:02:59 50.80 50.28 2.48% ON 2025-10-06 19:02:14 50.80 50.28 2.70% ON 2025-10-06 20:02:58 0.00 0.00 2.70% 2025-10-07 ON 2025-10-07 04:03:02 51.45 50.35 2.70% ON 2025-10-07 05:02:16 50.99 50.35 0.51% ON 2025-10-07 06:03:01 50.89 50.35 0.73% ON 2025-10-07 07:02:11 50.79 50.35 0.73% ON 2025-10-07 08:02:56 51.00 50.36 0.81% ON 2025-10-07 09:02:11 50.25 50.15 -0.20% ON 2025-10-07 10:02:58 49.66 49.64 -1.42% ON 2025-10-07 11:02:10 49.49 49.48 -1.73% ON 2025-10-07 12:02:56 49.05 49.03 -2.68% ON 2025-10-07 13:02:13 48.30 48.28 -4.14% ON 2025-10-07 14:00:28 ON Semiconductor: Rich 2027 Targets Imply Potential Capital Appreciation Prospect ON 2025-10-07 14:02:57 47.94 47.92 -4.91% ON 2025-10-07 15:02:15 48.18 48.17 -4.40% ON 2025-10-07 16:02:58 48.82 48.09 -3.45% ON 2025-10-07 17:02:15 48.82 48.08 -4.31% ON 2025-10-07 18:02:57 48.82 48.20 -4.25% ON 2025-10-07 20:03:00 0.00 0.00 -3.81% 2025-10-08 ON 2025-10-08 04:03:01 48.99 48.17 0.00% ON 2025-10-08 05:02:18 48.99 48.39 0.44% ON 2025-10-08 06:02:59 48.70 48.39 0.44% ON 2025-10-08 07:02:14 48.99 48.38 1.07% ON 2025-10-08 08:02:55 48.65 48.25 0.54% ON 2025-10-08 09:02:13 48.58 48.25 0.71% ON 2025-10-08 10:02:56 49.06 49.03 1.77% ON 2025-10-08 11:02:12 49.95 49.93 3.52% ON 2025-10-08 12:03:00 50.71 50.69 5.04% ON 2025-10-08 13:02:18 50.79 50.78 5.18% ON 2025-10-08 14:03:03 50.51 50.50 4.63% ON 2025-10-08 15:02:17 50.33 50.32 4.27% ON 2025-10-08 16:03:02 50.99 50.20 4.49% ON 2025-10-08 17:02:15 50.99 50.66 5.71% ON 2025-10-08 18:02:58 50.91 50.72 5.29% ON 2025-10-08 19:02:12 50.99 50.66 5.65% ON 2025-10-08 20:02:58 0.00 0.00 5.85% 2025-10-09 ON 2025-10-09 04:03:05 50.88 50.00 0.00% ON 2025-10-09 05:02:17 50.85 50.00 -0.15% ON 2025-10-09 06:03:02 50.77 50.00 -0.29% ON 2025-10-09 07:02:14 50.51 50.16 -0.81% ON 2025-10-09 08:02:53 50.79 50.16 -0.27% ON 2025-10-09 09:02:09 50.75 50.54 -0.81% ON 2025-10-09 10:02:53 50.58 50.55 -0.58% ON 2025-10-09 11:02:07 50.46 50.43 -0.91% ON 2025-10-09 12:02:54 50.07 50.06 -1.68% ON 2025-10-09 13:02:10 49.67 49.65 -2.51% ON 2025-10-09 14:02:57 49.20 49.19 -3.51% ON 2025-10-09 15:02:12 49.60 49.59 -2.66% ON 2025-10-09 16:02:58 50.02 49.60 -1.89% ON 2025-10-09 17:02:12 49.97 49.85 -2.00% ON 2025-10-09 18:02:53 50.02 49.92 -1.79% ON 2025-10-09 19:02:15 50.11 49.93 -1.51% ON 2025-10-09 20:03:00 0.00 0.00 -1.51% 2025-10-10 ON 2025-10-10 04:03:01 0.00 49.70 -1.51% ON 2025-10-10 05:02:15 50.71 50.20 0.43% ON 2025-10-10 06:02:53 50.11 49.70 0.20% ON 2025-10-10 07:02:11 50.10 49.89 0.14% ON 2025-10-10 08:02:52 50.71 50.01 0.14% ON 2025-10-10 09:02:10 50.09 50.01 0.22% ON 2025-10-10 10:02:55 49.15 49.12 -1.61% ON 2025-10-10 11:02:08 48.83 48.79 -2.26% ON 2025-10-10 12:02:56 47.15 47.10 -5.56% ON 2025-10-10 13:02:18 46.68 46.66 -6.49% ON 2025-10-10 14:03:03 46.75 46.72 -6.33% ON 2025-10-10 15:02:20 46.44 46.43 -6.94% ON 2025-10-10 16:03:01 46.00 45.87 -7.88% ON 2025-10-10 17:02:13 46.78 45.30 -8.93% ON 2025-10-10 18:02:56 46.82 45.40 -8.79% ON 2025-10-10 19:02:16 46.10 45.87 -7.72% ON 2025-10-10 20:02:59 0.00 0.00 -6.92% 2025-10-13 ON 2025-10-13 06:03:04 47.99 47.73 -6.92% ON 2025-10-13 07:02:16 47.99 47.50 -6.92% ON 2025-10-13 08:03:08 47.99 47.50 3.40% ON 2025-10-13 09:02:20 47.75 47.59 3.72% ON 2025-10-13 10:03:09 48.48 48.44 5.44% ON 2025-10-13 11:02:19 48.60 48.58 5.68% ON 2025-10-13 12:03:04 49.33 49.32 7.18% ON 2025-10-13 13:02:19 49.75 49.73 8.00% ON 2025-10-13 14:03:05 49.98 49.96 8.45% ON 2025-10-13 15:02:21 50.10 50.09 8.73% ON 2025-10-13 16:03:05 50.39 50.17 8.75% ON 2025-10-13 17:02:28 50.08 50.00 8.55% ON 2025-10-13 18:03:00 50.26 50.09 8.65% ON 2025-10-13 19:02:18 50.26 50.00 8.59% ON 2025-10-13 20:03:00 0.00 0.00 8.81% 2025-10-14 ON 2025-10-14 04:03:06 50.88 47.56 -2.20% ON 2025-10-14 05:02:20 49.50 48.86 -2.20% ON 2025-10-14 06:03:01 48.94 48.52 -2.64% ON 2025-10-14 07:02:13 48.94 48.03 -4.06% ON 2025-10-14 08:03:00 48.85 48.10 -2.52% ON 2025-10-14 09:02:10 48.65 48.55 -3.20% ON 2025-10-14 10:02:56 49.53 49.51 -1.16% ON 2025-10-14 11:02:13 49.25 49.24 -1.72% ON 2025-10-14 12:02:57 49.99 49.96 -0.24% ON 2025-10-14 13:02:11 50.38 50.37 0.54% ON 2025-10-14 14:02:58 50.97 50.96 1.72% ON 2025-10-14 15:02:16 50.90 50.88 1.66% ON 2025-10-14 16:02:57 50.56 49.28 -1.06% ON 2025-10-14 17:02:15 50.00 49.35 -1.02% ON 2025-10-14 18:02:51 50.00 49.38 -0.34% ON 2025-10-14 19:02:13 49.95 49.38 -0.34% ON 2025-10-14 20:02:55 0.00 0.00 -0.34% 2025-10-15 ON 2025-10-15 04:03:04 51.20 48.00 -0.34% ON 2025-10-15 05:02:11 51.20 50.50 1.92% ON 2025-10-15 06:02:57 51.20 50.53 2.04% ON 2025-10-15 07:02:13 50.95 50.70 2.33% ON 2025-10-15 08:02:56 50.60 50.47 2.08% ON 2025-10-15 09:02:11 50.60 50.55 2.00% ON 2025-10-15 10:02:54 50.35 50.33 1.62% ON 2025-10-15 11:02:12 51.02 51.00 2.93% ON 2025-10-15 12:02:58 50.40 50.36 1.66% ON 2025-10-15 13:02:15 49.92 49.88 0.72% ON 2025-10-15 14:03:00 49.99 49.96 0.86% ON 2025-10-15 15:02:17 50.11 50.09 1.14% ON 2025-10-15 16:02:59 50.44 50.32 1.72% ON 2025-10-15 17:02:16 50.88 50.10 2.60% ON 2025-10-15 18:02:56 50.88 50.10 2.56% ON 2025-10-15 19:02:17 50.70 50.40 1.80% ON 2025-10-15 20:02:59 0.00 0.00 1.21% 2025-10-16 ON 2025-10-16 04:03:04 51.00 47.72 1.21% ON 2025-10-16 05:02:19 51.00 50.46 1.21% ON 2025-10-16 06:02:59 51.00 50.48 1.09% ON 2025-10-16 07:02:11 51.01 50.51 1.31% ON 2025-10-16 08:02:55 50.98 50.83 1.29% ON 2025-10-16 09:02:10 51.00 50.71 1.07% ON 2025-10-16 10:02:55 51.44 51.40 2.16% ON 2025-10-16 11:02:06 51.63 51.60 2.56% ON 2025-10-16 12:02:54 51.88 51.85 3.07% ON 2025-10-16 13:02:17 52.48 52.43 4.26% ON 2025-10-16 14:03:02 52.83 52.81 4.99% ON 2025-10-16 15:02:21 52.86 52.84 5.05% ON 2025-10-16 16:03:04 53.00 52.80 5.31% ON 2025-10-16 17:02:16 53.00 52.60 4.55% ON 2025-10-16 18:03:53 53.18 52.91 5.50% ON 2025-10-16 19:02:16 53.25 52.60 5.60% ON 2025-10-16 20:02:56 0.00 0.00 4.83% 2025-10-17 ON 2025-10-17 04:02:59 52.13 50.75 -2.14% ON 2025-10-17 05:02:19 51.75 50.99 -3.63% ON 2025-10-17 06:02:57 52.57 51.66 -2.70% ON 2025-10-17 07:02:21 53.00 51.66 -1.43% ON 2025-10-17 08:02:54 53.00 52.30 -0.91% ON 2025-10-17 09:02:08 52.82 52.60 -0.30% ON 2025-10-17 10:02:49 52.49 52.45 -0.99% ON 2025-10-17 11:02:08 51.95 51.93 -2.05% ON 2025-10-17 13:02:11 51.75 51.72 -2.42% ON 2025-10-17 14:02:53 52.04 52.02 -1.85% ON 2025-10-17 15:02:15 52.14 52.13 -1.63% ON 2025-10-17 16:02:51 52.84 52.20 -0.83% ON 2025-10-17 17:02:14 52.84 52.20 -0.26% ON 2025-10-17 18:02:53 52.84 52.60 -0.26% ON 2025-10-17 19:02:14 52.84 52.30 -0.26% ON 2025-10-17 20:02:54 0.00 0.00 -0.26% 2025-10-20 ON 2025-10-20 05:02:13 0.00 0.00 1.21% ON 2025-10-20 06:02:56 53.14 53.03 1.21% ON 2025-10-20 07:02:10 53.14 53.01 1.23% ON 2025-10-20 08:02:54 53.21 53.01 0.94% ON 2025-10-20 09:02:09 53.34 53.17 1.28% ON 2025-10-20 10:02:54 55.34 55.33 5.29% ON 2025-10-20 11:02:11 55.26 55.24 5.13% ON 2025-10-20 12:03:00 55.54 55.53 5.68% ON 2025-10-20 13:02:16 55.85 55.83 6.27% ON 2025-10-20 14:03:02 55.47 55.46 5.53% ON 2025-10-20 15:02:16 55.22 55.21 5.06% ON 2025-10-20 16:03:06 54.85 54.70 4.12% ON 2025-10-20 17:02:19 55.62 54.70 4.70% ON 2025-10-20 18:03:03 55.62 54.71 4.95% ON 2025-10-20 19:02:21 55.62 54.71 4.89% ON 2025-10-20 20:03:01 0.00 0.00 5.03% 2025-10-21 ON 2025-10-21 04:03:06 0.00 53.24 5.03% ON 2025-10-21 05:02:20 59.36 53.40 5.03% ON 2025-10-21 06:02:59 58.98 54.69 -0.49% ON 2025-10-21 07:02:14 56.00 54.74 -0.25% ON 2025-10-21 08:02:57 55.44 55.00 1.05% ON 2025-10-21 09:02:06 55.30 55.05 0.29% ON 2025-10-21 10:02:53 53.91 53.87 -1.88% ON 2025-10-21 11:02:08 54.82 54.78 -0.13% ON 2025-10-21 12:02:51 55.40 55.37 0.93% ON 2025-10-21 13:02:12 54.56 54.54 -0.63% ON 2025-10-21 14:02:58 55.25 55.24 0.67% ON 2025-10-21 15:02:18 54.98 54.97 0.19% ON 2025-10-21 16:03:05 55.50 53.42 -2.38% ON 2025-10-21 17:02:19 54.33 53.12 -2.99% ON 2025-10-21 18:02:59 54.89 53.25 -1.69% ON 2025-10-21 19:02:17 54.89 53.45 -2.06% ON 2025-10-21 20:03:01 0.00 0.00 -2.53% 2025-10-22 ON 2025-10-22 04:03:05 57.50 49.88 -2.53% ON 2025-10-22 05:02:22 53.96 53.50 -2.22% ON 2025-10-22 06:03:07 53.78 53.40 -2.86% ON 2025-10-22 07:02:14 54.00 53.40 -1.97% ON 2025-10-22 08:02:54 53.95 53.50 -1.86% ON 2025-10-22 09:02:07 53.50 53.19 -2.59% ON 2025-10-22 10:02:54 54.14 54.12 -1.71% ON 2025-10-22 11:03:17 54.02 53.97 -1.97% ON 2025-10-22 12:03:08 53.45 53.40 -2.99% ON 2025-10-22 13:02:39 53.05 53.02 -3.70% ON 2025-10-22 14:03:13 52.22 52.19 -5.23% ON 2025-10-22 15:02:26 52.13 52.11 -5.39% ON 2025-10-22 16:03:17 52.68 52.20 -5.23% ON 2025-10-22 17:02:24 52.68 51.90 -5.65% ON 2025-10-22 18:03:08 52.68 51.81 -5.92% ON 2025-10-22 19:02:26 52.68 51.65 -5.92% ON 2025-10-22 20:03:07 0.00 0.00 -5.92% 2025-10-23 ON 2025-10-23 04:03:17 55.80 45.00 -5.92% ON 2025-10-23 05:02:36 51.58 51.00 -0.51% ON 2025-10-23 06:03:13 51.30 51.00 -1.31% ON 2025-10-23 07:02:21 51.30 50.80 -1.76% ON 2025-10-23 08:03:07 50.00 49.84 -3.78% ON 2025-10-23 09:02:18 49.83 49.60 -3.85% ON 2025-10-23 10:03:08 51.50 51.47 -0.78% ON 2025-10-23 11:02:13 51.49 51.48 -0.78% ON 2025-10-23 12:03:01 52.22 52.20 0.53% ON 2025-10-23 13:02:24 52.48 52.46 0.98% ON 2025-10-23 14:03:01 52.40 52.38 0.85% ON 2025-10-23 15:02:21 51.97 51.95 0.07% ON 2025-10-23 16:03:09 51.82 51.28 -1.13% ON 2025-10-23 17:02:27 52.74 51.40 -0.98% ON 2025-10-23 18:03:04 52.80 51.28 -0.06% ON 2025-10-23 19:02:22 51.76 51.28 -0.33% ON 2025-10-23 20:03:08 0.00 0.00 -0.33% 2025-10-24 ON 2025-10-24 04:03:11 52.53 51.20 -0.33% ON 2025-10-24 05:02:25 52.52 51.79 -0.33% ON 2025-10-24 06:03:14 52.52 52.04 0.50% ON 2025-10-24 07:02:25 52.52 52.12 0.96% ON 2025-10-24 08:03:02 52.52 52.26 1.31% ON 2025-10-24 09:02:20 53.29 53.00 2.75% ON 2025-10-24 10:03:04 51.01 50.96 -1.50% ON 2025-10-24 11:02:15 50.96 50.94 -1.58% ON 2025-10-24 12:03:01 51.32 51.30 -0.89% ON 2025-10-24 13:02:25 51.61 51.58 -0.33% ON 2025-10-24 14:03:10 51.58 51.55 -0.40% ON 2025-10-24 15:02:25 51.53 51.51 -0.48% ON 2025-10-24 16:03:11 51.78 50.65 -2.04% ON 2025-10-24 17:02:26 50.70 50.60 -2.11% ON 2025-10-24 18:03:13 50.70 50.67 -2.07% ON 2025-10-24 19:02:24 50.70 50.69 -2.11% ON 2025-10-24 20:03:07 0.00 0.00 -2.07% 2025-10-27 ON 2025-10-27 04:03:32 52.00 51.15 2.03% ON 2025-10-27 05:02:37 51.97 51.56 1.93% ON 2025-10-27 06:03:30 51.97 51.71 1.93% ON 2025-10-27 07:02:43 51.97 51.73 2.28% ON 2025-10-27 08:03:37 51.98 51.74 2.49% ON 2025-10-27 09:02:51 52.00 51.57 1.93% ON 2025-10-27 10:03:31 52.90 52.87 4.21% ON 2025-10-27 11:02:42 52.55 52.52 3.53% ON 2025-10-27 12:03:27 53.18 53.17 4.77% ON 2025-10-27 13:02:45 52.67 52.65 3.80% ON 2025-10-27 14:03:36 52.60 52.58 3.65% ON 2025-10-27 15:02:51 52.72 52.71 3.88% ON 2025-10-27 16:03:11 52.90 52.31 3.67% ON 2025-10-27 17:02:30 53.00 52.31 4.52% ON 2025-10-27 18:03:14 53.00 52.31 4.10% ON 2025-10-27 19:02:31 53.00 52.83 4.18% ON 2025-10-27 20:03:10 0.00 0.00 4.18% 2025-10-28 ON 2025-10-28 04:03:15 53.48 50.90 4.18% ON 2025-10-28 05:02:23 53.00 52.15 0.02% ON 2025-10-28 07:02:19 53.00 52.15 0.51% ON 2025-10-28 08:03:17 52.94 52.70 0.55% ON 2025-10-28 09:02:34 53.53 52.15 -0.10% ON 2025-10-28 10:03:07 51.32 51.27 -2.76% ON 2025-10-28 11:02:13 51.60 51.57 -2.13% ON 2025-10-28 12:03:13 51.89 51.88 -1.54% ON 2025-10-28 13:02:35 52.06 52.04 -1.22% ON 2025-10-28 14:03:06 52.04 52.02 -1.26% ON 2025-10-28 15:02:18 51.58 51.57 -2.17% ON 2025-10-28 16:03:08 52.00 51.80 -1.40% ON 2025-10-28 17:02:25 51.70 51.30 -1.65% ON 2025-10-28 18:02:56 52.00 51.30 -1.56% ON 2025-10-28 19:02:06 52.00 51.30 -1.65% ON 2025-10-28 20:02:54 0.00 0.00 -1.63% 2025-10-29 ON 2025-10-29 04:03:02 53.00 51.37 0.84% ON 2025-10-29 05:02:15 52.91 51.90 0.65% ON 2025-10-29 07:02:12 52.99 52.03 0.51% ON 2025-10-29 08:03:02 52.87 52.08 0.65% ON 2025-10-29 09:02:15 52.29 52.09 0.63% ON 2025-10-29 10:02:59 52.12 52.11 0.61% ON 2025-10-29 11:02:13 52.17 52.16 0.72% ON 2025-10-29 12:03:06 51.92 51.90 0.23% ON 2025-10-29 13:02:13 52.12 52.11 0.63% ON 2025-10-29 14:02:59 52.08 52.02 0.47% ON 2025-10-29 15:02:17 51.28 51.25 -0.97% ON 2025-10-29 16:03:07 51.56 51.00 -0.47% ON 2025-10-29 17:02:18 51.82 51.74 -0.10% ON 2025-10-29 18:02:56 51.43 51.00 -0.71% ON 2025-10-29 19:02:11 52.10 51.00 -0.75% ON 2025-10-29 20:02:56 0.00 0.00 -0.81% 2025-10-30 ON 2025-10-30 04:03:02 51.40 50.85 0.00% ON 2025-10-30 05:02:13 51.96 51.40 0.00% ON 2025-10-30 06:03:04 51.96 50.85 0.21% ON 2025-10-30 07:02:19 53.55 50.85 1.18% ON 2025-10-30 08:03:01 51.91 50.85 1.00% ON 2025-10-30 09:02:14 52.04 50.85 -0.62% ON 2025-10-30 10:02:59 51.62 51.54 0.33% ON 2025-10-30 11:02:16 51.56 51.54 0.29% ON 2025-10-30 12:03:01 51.29 51.28 -0.19% ON 2025-10-30 13:02:20 51.41 51.38 0.00% ON 2025-10-30 14:03:02 51.41 51.40 0.04% ON 2025-10-30 15:02:19 51.18 51.17 -0.41% ON 2025-10-30 16:03:06 51.56 50.89 -0.93% ON 2025-10-30 17:02:13 51.55 50.81 -0.49% ON 2025-10-30 18:03:01 52.00 50.99 0.70% ON 2025-10-30 19:02:17 51.80 50.99 0.70% ON 2025-10-30 20:03:06 0.00 0.00 -0.27% 2025-10-31 ON 2025-10-31 04:03:05 52.80 50.00 -0.27% ON 2025-10-31 05:02:22 51.74 51.28 0.80% ON 2025-10-31 06:03:02 52.80 51.29 0.86% ON 2025-10-31 07:02:20 52.80 50.35 0.91% ON 2025-10-31 08:03:01 52.80 51.09 0.80% ON 2025-10-31 09:02:22 52.79 51.06 0.89% ON 2025-10-31 10:03:04 51.52 51.50 1.28% ON 2025-10-31 11:02:16 51.13 51.12 0.56% ON 2025-10-31 12:03:03 51.05 51.03 0.37% ON 2025-10-31 13:02:19 50.74 50.72 -0.21% ON 2025-10-31 14:03:18 50.45 50.42 -0.80% ON 2025-10-31 15:02:17 51.21 51.20 0.70% ON 2025-10-31 16:04:46 50.26 50.05 -1.54% ON 2025-10-31 17:02:13 50.10 49.90 -1.55% ON 2025-10-31 18:03:03 50.28 49.75 -1.67% ON 2025-10-31 19:02:12 50.50 50.10 -0.75% ON 2025-10-31 20:02:58 0.00 0.00 -0.85%