$ON: ON Semiconductor Corporation - Common Stock
2025-06-06 ON 2025-06-06 20:02:32 0.00 0.00 1.55% 2025-06-09 ON 2025-06-09 04:02:31 50.32 30.96 1.55% ON 2025-06-09 05:01:46 50.71 50.26 0.22% ON 2025-06-09 06:02:32 51.13 50.26 0.22% ON 2025-06-09 07:01:46 50.91 50.26 0.73% ON 2025-06-09 08:02:35 51.14 50.26 0.38% ON 2025-06-09 09:01:48 50.60 50.27 0.87% ON 2025-06-09 10:02:31 51.83 51.80 3.35% ON 2025-06-09 11:01:50 51.93 51.92 3.53% ON 2025-06-09 12:02:28 51.96 51.95 3.63% ON 2025-06-09 13:01:49 52.27 52.26 4.26% ON 2025-06-09 14:02:33 52.69 52.67 5.13% ON 2025-06-09 15:01:47 52.71 52.70 5.13% ON 2025-06-09 16:02:32 52.90 52.30 4.48% ON 2025-06-09 17:01:44 52.90 52.40 4.29% ON 2025-06-09 18:02:31 52.90 52.30 4.29% ON 2025-06-09 19:01:46 52.60 52.30 4.64% ON 2025-06-09 20:02:27 0.00 0.00 5.06% 2025-06-10 ON 2025-06-10 04:02:32 69.85 52.39 5.06% ON 2025-06-10 05:01:42 52.55 47.61 0.02% ON 2025-06-10 06:02:26 52.50 51.82 0.22% ON 2025-06-10 07:01:48 52.50 51.97 0.22% ON 2025-06-10 08:02:34 52.50 52.35 0.04% ON 2025-06-10 09:01:45 53.00 52.38 0.24% ON 2025-06-10 10:02:35 53.45 53.43 2.11% ON 2025-06-10 11:01:47 54.10 54.09 3.43% ON 2025-06-10 12:02:34 54.22 54.20 3.65% ON 2025-06-10 13:01:49 54.34 54.32 3.87% ON 2025-06-10 14:02:28 53.76 53.75 2.75% ON 2025-06-10 15:01:45 53.84 53.83 2.89% ON 2025-06-10 16:02:28 54.00 53.28 2.87% ON 2025-06-10 17:01:43 54.00 53.68 3.04% ON 2025-06-10 19:01:49 53.96 53.80 3.04% ON 2025-06-10 20:02:28 0.00 0.00 2.60% 2025-06-11 ON 2025-06-11 04:02:29 69.85 33.99 2.60% ON 2025-06-11 05:01:48 55.00 53.50 -0.19% ON 2025-06-11 06:02:28 53.88 53.51 -0.13% ON 2025-06-11 07:01:43 55.00 53.39 -0.74% ON 2025-06-11 08:02:31 55.00 53.61 -0.23% ON 2025-06-11 09:01:46 54.60 54.01 0.65% ON 2025-06-11 10:02:34 53.77 53.76 -0.06% ON 2025-06-11 11:01:46 53.79 53.78 -0.02% ON 2025-06-11 12:02:27 52.91 52.90 -1.68% ON 2025-06-11 13:01:44 52.00 51.97 -3.46% ON 2025-06-11 14:02:28 51.86 51.84 -3.70% ON 2025-06-11 15:01:44 51.45 51.44 -4.47% ON 2025-06-11 16:02:27 51.82 51.80 -3.84% ON 2025-06-11 17:01:40 51.85 51.38 -3.62% ON 2025-06-11 18:02:25 51.77 51.38 -3.75% ON 2025-06-11 19:01:45 51.78 51.32 -4.55% ON 2025-06-11 20:02:24 0.00 0.00 -3.09% 2025-06-12 ON 2025-06-12 04:02:29 0.00 50.00 -3.09% ON 2025-06-12 05:01:48 51.45 51.00 -0.65% ON 2025-06-12 06:02:34 55.01 51.30 -0.17% ON 2025-06-12 07:01:47 54.50 51.30 -0.86% ON 2025-06-12 08:02:35 54.50 51.00 -1.38% ON 2025-06-12 09:01:47 51.70 51.25 -0.87% ON 2025-06-12 10:02:31 52.14 52.12 0.67% ON 2025-06-12 11:01:46 52.61 52.60 1.58% ON 2025-06-12 12:02:33 52.73 52.71 1.75% ON 2025-06-12 13:01:43 52.90 52.88 2.08% ON 2025-06-12 14:02:28 52.86 52.85 2.01% ON 2025-06-12 15:01:45 52.78 52.77 1.86% ON 2025-06-12 16:02:24 52.93 52.50 2.14% ON 2025-06-12 17:01:45 52.95 52.50 2.09% ON 2025-06-12 19:01:40 52.95 52.50 2.24% ON 2025-06-12 20:02:26 0.00 0.00 2.24% 2025-06-13 ON 2025-06-13 04:02:31 54.20 44.00 2.24% ON 2025-06-13 05:14:28 51.84 51.00 -2.70% ON 2025-06-13 12:02:28 51.83 51.81 -2.22% ON 2025-06-13 13:01:48 51.80 51.78 -2.28% ON 2025-06-13 14:02:32 51.96 51.95 -1.95% ON 2025-06-13 15:01:48 51.28 51.26 -3.26% ON 2025-06-13 16:02:34 51.70 50.88 -3.77% ON 2025-06-13 17:01:44 51.70 50.88 -3.62% ON 2025-06-13 18:02:29 51.70 50.88 -3.72% ON 2025-06-13 19:01:46 51.70 50.88 -3.25% ON 2025-06-13 20:02:33 0.00 0.00 -3.72% 2025-06-16 ON 2025-06-16 04:02:26 0.00 45.46 -3.72% ON 2025-06-16 05:01:49 52.34 51.35 1.57% ON 2025-06-16 06:02:29 52.41 51.35 1.57% ON 2025-06-16 07:01:48 54.00 51.35 1.59% ON 2025-06-16 08:02:30 54.00 51.87 2.06% ON 2025-06-16 09:01:48 52.15 52.00 1.83% ON 2025-06-16 10:02:38 52.98 52.96 3.68% ON 2025-06-16 11:01:45 53.62 53.60 4.93% ON 2025-06-16 12:02:29 53.44 53.42 4.55% ON 2025-06-16 13:01:47 53.50 53.49 4.66% ON 2025-06-16 14:02:31 53.73 53.72 5.13% ON 2025-06-16 15:01:45 53.69 53.68 5.04% ON 2025-06-16 16:02:29 53.93 53.88 5.42% ON 2025-06-16 17:01:42 54.30 53.70 5.84% ON 2025-06-16 18:02:29 54.15 53.70 5.84% ON 2025-06-16 19:01:43 54.15 53.00 5.25% ON 2025-06-16 20:02:24 0.00 0.00 4.90% 2025-06-17 ON 2025-06-17 04:02:25 54.20 49.50 4.90% ON 2025-06-17 05:02:14 53.88 50.00 -0.74% ON 2025-06-17 06:02:29 53.88 50.00 -0.76% ON 2025-06-17 07:01:46 53.88 53.49 -1.59% ON 2025-06-17 08:02:27 53.65 53.49 -0.74% ON 2025-06-17 09:01:39 53.45 53.20 -1.18% ON 2025-06-17 10:02:29 54.89 54.86 1.96% ON 2025-06-17 11:01:42 54.17 54.16 0.57% ON 2025-06-17 12:02:31 54.10 54.08 0.43% ON 2025-06-17 13:01:46 53.43 53.41 -0.88% ON 2025-06-17 14:02:29 53.20 53.18 -1.35% ON 2025-06-17 15:01:49 52.97 52.95 -1.80% ON 2025-06-17 16:02:26 53.80 53.05 -1.61% ON 2025-06-17 17:01:41 53.80 52.90 -1.65% ON 2025-06-17 18:02:26 53.20 52.90 -1.78% ON 2025-06-17 19:01:47 53.20 52.75 -2.04% ON 2025-06-17 20:02:29 0.00 0.00 -2.04% 2025-06-18 ON 2025-06-18 04:02:30 69.85 42.00 -2.04% ON 2025-06-18 05:01:51 53.49 52.94 -2.04% ON 2025-06-18 06:02:34 53.65 52.94 1.24% ON 2025-06-18 07:01:49 53.80 52.94 0.54% ON 2025-06-18 08:02:30 53.41 53.01 0.33% ON 2025-06-18 09:01:49 53.20 53.01 0.82% ON 2025-06-18 10:02:30 53.38 53.35 0.80% ON 2025-06-18 11:01:51 53.24 53.22 0.56% ON 2025-06-18 12:02:26 52.89 52.87 -0.07% ON 2025-06-18 13:01:45 52.85 52.82 -0.15% ON 2025-06-18 14:02:30 52.74 52.71 -0.37% ON 2025-06-18 15:01:51 51.79 51.77 -2.13% ON 2025-06-18 16:02:36 52.82 52.31 -1.22% ON 2025-06-18 17:01:45 53.00 52.02 -1.15% ON 2025-06-18 18:02:26 52.67 52.02 -1.15% ON 2025-06-18 19:01:49 53.00 52.02 -1.15% ON 2025-06-18 20:02:31 0.00 0.00 -1.15% 2025-06-20 ON 2025-06-20 04:02:25 0.00 46.00 -1.15% ON 2025-06-20 05:01:39 52.51 51.88 -0.23% ON 2025-06-20 07:01:47 52.28 51.51 -0.96% ON 2025-06-20 08:02:26 54.55 51.51 0.21% ON 2025-06-20 09:01:42 54.55 52.61 0.47% ON 2025-06-20 10:02:31 53.68 53.65 2.68% ON 2025-06-20 11:01:45 52.45 52.43 0.40% ON 2025-06-20 12:02:27 53.05 53.04 1.49% ON 2025-06-20 13:01:42 52.93 52.92 1.27% ON 2025-06-20 14:02:32 52.60 52.58 0.64% ON 2025-06-20 15:01:42 52.54 52.53 0.55% ON 2025-06-20 16:13:29 53.10 52.83 1.59% ON 2025-06-20 17:12:16 53.10 52.33 1.61% ON 2025-06-20 18:14:35 53.20 52.33 1.63% ON 2025-06-20 20:02:21 0.00 0.00 1.63% 2025-06-23 ON 2025-06-23 04:02:27 0.00 50.00 1.63% ON 2025-06-23 05:01:41 53.24 50.00 0.69% ON 2025-06-23 06:02:27 52.99 52.38 0.69% ON 2025-06-23 07:01:43 53.02 52.35 0.34% ON 2025-06-23 09:09:14 53.02 52.35 -0.48% ON 2025-06-23 10:03:55 53.46 53.43 1.22% ON 2025-06-23 11:02:16 53.26 53.25 0.84% ON 2025-06-23 12:01:57 53.00 52.98 0.34% ON 2025-06-23 13:02:16 52.35 52.31 -0.94% ON 2025-06-23 14:02:02 53.14 53.10 0.55% ON 2025-06-23 15:02:12 53.30 53.29 0.94% ON 2025-06-23 16:02:01 53.50 52.75 0.69% ON 2025-06-23 17:02:11 53.55 52.75 -0.11% ON 2025-06-23 18:01:58 53.53 52.91 -0.11% ON 2025-06-23 19:02:10 53.80 52.91 1.87% ON 2025-06-23 20:01:56 0.00 0.00 1.87% 2025-06-24 ON 2025-06-24 04:02:25 55.90 20.12 1.87% ON 2025-06-24 05:01:47 54.80 53.68 1.86% ON 2025-06-24 06:02:28 54.25 53.72 1.89% ON 2025-06-24 07:01:55 54.25 53.71 1.89% ON 2025-06-24 08:02:25 54.25 54.01 1.68% ON 2025-06-24 09:01:47 54.18 54.01 1.63% ON 2025-06-24 09:30:05 ON Semiconductor's Industrial Bottoming & Data Center Monetization Trigger Rich Upsides ON 2025-06-24 10:02:24 54.33 54.28 2.18% ON 2025-06-24 11:01:51 54.74 54.72 2.97% ON 2025-06-24 12:02:25 54.30 54.28 2.12% ON 2025-06-24 13:01:58 54.44 54.42 2.39% ON 2025-06-24 14:02:26 54.27 54.26 2.06% ON 2025-06-24 15:01:49 54.46 54.45 2.44% ON 2025-06-24 16:02:28 54.18 54.02 1.78% ON 2025-06-24 17:01:53 54.75 54.14 1.90% ON 2025-06-24 18:02:25 54.67 54.14 2.56% ON 2025-06-24 19:01:52 54.53 54.14 2.56% ON 2025-06-24 20:02:18 0.00 0.00 2.52% 2025-06-25 ON 2025-06-25 04:02:17 0.00 36.00 2.52% ON 2025-06-25 05:01:51 54.30 49.57 0.08% ON 2025-06-25 06:02:18 54.40 53.78 0.08% ON 2025-06-25 07:01:48 55.00 53.78 0.00% ON 2025-06-25 08:02:21 54.75 54.00 0.41% ON 2025-06-25 09:01:52 54.55 54.26 0.41% ON 2025-06-25 10:02:26 53.46 53.42 -1.47% ON 2025-06-25 11:01:54 53.09 53.08 -2.09% ON 2025-06-25 12:02:26 53.17 53.16 -1.96% ON 2025-06-25 13:01:52 53.38 53.36 -1.56% ON 2025-06-25 14:02:23 53.26 53.24 -1.81% ON 2025-06-25 15:01:49 53.74 53.73 -0.88% ON 2025-06-25 16:02:21 53.74 53.56 -0.88% ON 2025-06-25 17:01:50 54.00 53.21 -0.61% ON 2025-06-25 18:02:20 54.10 53.50 -0.39% ON 2025-06-25 19:01:57 54.10 53.50 -0.72% ON 2025-06-25 20:02:16 0.00 0.00 -0.72% 2025-06-26 ON 2025-06-26 04:02:33 55.00 45.00 -0.72% ON 2025-06-26 05:01:52 54.69 53.01 0.50% ON 2025-06-26 06:02:24 54.69 53.81 0.42% ON 2025-06-26 06:44:33 ON Semiconductor: Reset Is Setting The Stage For A Rebound ON 2025-06-26 07:01:54 55.00 54.03 0.42% ON 2025-06-26 08:02:25 54.54 54.03 0.92% ON 2025-06-26 09:01:53 54.46 54.00 1.07% ON 2025-06-26 10:02:25 53.79 53.76 0.07% ON 2025-06-26 11:01:48 53.80 53.77 0.07% ON 2025-06-26 12:02:27 53.77 53.76 0.04% ON 2025-06-26 13:01:53 53.59 53.57 -0.30% ON 2025-06-26 14:02:25 53.65 53.63 -0.18% ON 2025-06-26 15:01:49 53.82 53.81 0.15% ON 2025-06-26 16:02:22 54.02 53.50 -0.17% ON 2025-06-26 17:01:47 54.02 53.45 -0.52% ON 2025-06-26 18:02:31 54.02 53.46 -0.52% ON 2025-06-26 20:02:25 0.00 0.00 0.50% 2025-06-27 ON 2025-06-27 04:02:26 55.24 27.36 0.50% ON 2025-06-27 05:00:46 54.28 53.11 0.50% ON 2025-06-27 06:00:46 54.17 53.60 0.50% ON 2025-06-27 07:00:42 54.29 53.60 0.50% ON 2025-06-27 08:00:53 54.00 53.80 0.50% ON 2025-06-27 09:00:41 54.01 53.66 0.06% ON 2025-06-27 10:00:49 53.54 53.50 -0.22% ON 2025-06-27 11:00:41 53.26 53.24 -0.73% ON 2025-06-27 12:00:48 53.28 53.27 -0.67% ON 2025-06-27 13:00:40 53.05 53.04 -1.10% ON 2025-06-27 14:00:47 52.96 52.94 -1.32% ON 2025-06-27 15:00:52 52.29 52.28 -2.51% ON 2025-06-27 16:00:47 52.90 52.89 -1.40% ON 2025-06-27 17:00:39 53.33 52.74 -1.57% ON 2025-06-27 18:00:38 53.30 52.74 -1.57% ON 2025-06-27 19:00:33 53.00 52.74 -1.57% ON 2025-06-27 21:00:39 0.00 0.00 -1.57% 2025-06-30 ON 2025-06-30 05:00:44 53.90 48.41 0.80% ON 2025-06-30 06:00:45 53.90 48.00 0.80% ON 2025-06-30 07:00:43 53.87 52.55 0.80% ON 2025-06-30 08:00:48 53.90 52.55 0.80% ON 2025-06-30 09:00:45 53.38 53.00 0.80% ON 2025-06-30 10:00:46 52.85 52.81 -0.13% ON 2025-06-30 11:00:42 52.63 52.62 -0.54% ON 2025-06-30 12:00:44 52.74 52.73 -0.34% ON 2025-06-30 13:00:43 52.42 52.41 -0.95% ON 2025-06-30 14:00:53 52.58 52.56 -0.65% ON 2025-06-30 15:00:42 52.45 52.44 -0.88% ON 2025-06-30 16:00:53 52.42 52.41 -0.95% ON 2025-06-30 17:00:45 52.82 52.15 -1.23% ON 2025-06-30 18:00:53 52.40 52.15 -1.23% ON 2025-06-30 19:00:38 52.40 52.30 -1.23% ON 2025-06-30 20:00:46 52.82 52.30 -1.08% ON 2025-06-30 21:00:38 0.00 0.00 -1.08% 2025-07-01 ON 2025-07-01 05:00:44 52.99 52.25 -0.19% ON 2025-07-01 06:00:47 52.99 51.61 -0.28% ON 2025-07-01 07:00:42 52.99 52.20 -0.28% ON 2025-07-01 08:00:50 52.00 51.95 -0.76% ON 2025-07-01 09:00:44 51.99 51.71 -1.15% ON 2025-07-01 10:00:43 52.21 52.18 -0.42% ON 2025-07-01 11:00:43 52.55 52.52 0.25% ON 2025-07-01 12:00:45 54.00 53.98 3.00% ON 2025-07-01 13:00:44 53.76 53.73 2.55% ON 2025-07-01 14:00:55 54.27 54.26 3.53% ON 2025-07-01 15:00:45 54.35 54.32 3.67% ON 2025-07-01 16:00:47 53.69 53.68 2.42% ON 2025-07-01 17:00:46 53.82 53.60 2.29% ON 2025-07-01 18:00:46 53.82 53.60 2.31% ON 2025-07-01 19:00:46 53.82 53.43 2.31% ON 2025-07-01 20:00:48 54.28 53.70 2.71% ON 2025-07-01 21:00:40 0.00 0.00 2.71% 2025-07-02 ON 2025-07-02 05:00:45 54.20 53.90 2.71% ON 2025-07-02 06:00:48 54.19 53.70 0.40% ON 2025-07-02 07:00:40 54.04 53.18 0.29% ON 2025-07-02 08:00:49 53.81 53.70 0.29% ON 2025-07-02 09:00:44 54.99 53.65 0.17% ON 2025-07-02 10:00:48 53.97 53.93 0.69% ON 2025-07-02 11:00:40 54.52 54.50 1.74% ON 2025-07-02 12:00:46 54.96 54.94 2.56% ON 2025-07-02 13:00:44 55.09 55.06 2.80% ON 2025-07-02 14:00:54 56.05 56.03 4.66% ON 2025-07-02 15:00:41 55.98 55.96 4.52% ON 2025-07-02 16:00:48 55.87 55.86 4.39% ON 2025-07-02 17:00:48 56.13 55.96 4.42% ON 2025-07-02 18:00:49 56.13 56.09 4.66% ON 2025-07-02 19:00:47 56.08 56.00 4.61% ON 2025-07-02 20:00:53 56.20 56.06 4.81% ON 2025-07-02 21:00:53 0.00 0.00 4.81% 2025-07-03 ON 2025-07-03 05:00:46 57.00 56.20 0.84% ON 2025-07-03 06:00:53 56.45 56.20 0.90% ON 2025-07-03 07:00:48 56.45 56.28 0.84% ON 2025-07-03 08:00:56 56.55 56.34 1.10% ON 2025-07-03 09:00:48 56.50 56.21 0.62% ON 2025-07-03 10:00:50 56.04 56.01 0.15% ON 2025-07-03 11:00:47 56.21 56.20 0.47% ON 2025-07-03 12:00:48 56.62 56.61 1.27% ON 2025-07-03 13:00:43 56.59 56.57 1.18% ON 2025-07-03 14:00:44 56.80 56.43 0.00% ON 2025-07-03 15:00:45 56.80 56.55 -0.05% ON 2025-07-03 16:00:50 56.80 56.70 0.34% ON 2025-07-03 17:00:45 56.79 56.55 1.34% ON 2025-07-03 18:00:47 0.00 0.00 1.34%