Prices through 10 Jul 2026 UTC
ON Semiconductor Price History
ON Semiconductor (ON) trades at $95.96 today, against $54.50 a year ago (+76.07%). Below is the full ON price chart, the key lookbacks, and a tool to find the price on any date, alongside the ON Semiconductor Fear and Greed Index.
Now
$95.96
24h ago
$97.87
1.95%
1 week ago
$94.54
1.50%
1 month ago
$124.89
23.16%
1 year ago
$54.50
76.07%
Look Up the ON Semiconductor Price by Date
Pick a date and we return the ON closing price on or before it.
ON Semiconductor Price Chart
ON Semiconductor Price History by Year
The ON Semiconductor (ON) price at the end of each year, with that year's high, low and change. Built from our daily ON record.
| Year | Year-End | High | Low | Change |
|---|---|---|---|---|
| 2026 | $95.96 | $133.93 | $55.66 | +77.21% |
| 2025 | $54.15 | $64.51 | $31.95 | -14.12% |
| 2024 | $63.05 | $82.96 | $60.65 | -24.52% |
| 2023 | $83.53 | $108.09 | $59.74 | +33.93% |
| 2022 | $62.37 | $76.71 | $46.84 | -8.17% |
| 2021 | $67.92 | $69.78 | $34.79 |
ON Semiconductor All-Time High and All-Time Low
The highest ON Semiconductor (ON) close in our records is $133.93 and the lowest is $31.95. At today's $95.96, the share price is -28.35% from that high. The distance from the all-time high is one of the most-watched figures in any ON price history, since it frames how much room a recovery or a new record would need.
How to Read ON Semiconductor Price History
Price history is the starting point for any analysis: it frames support and resistance, shows whether the current move is extended or early, and puts today's $95.96 in context against where ON traded weeks or years ago. It is most useful read next to sentiment and volume. Continue with the live ON Semiconductor Fear and Greed Index, the current ON price, ON Semiconductor trading volume, the ON Semiconductor price prediction, or the whole stock market directory.
How do you feel about ON Semiconductor?
1DFrequently asked questions
What is the ON Semiconductor price history?
What was the ON Semiconductor price a year ago?
What is the ON Semiconductor all-time high?
What is the lowest ON Semiconductor price?
How do I find the ON Semiconductor price on a specific date?
About CFGI
The per-asset sentiment record.
CFGI is a market sentiment data company that scores crowd emotion from 0 to 100 across crypto and stock markets. Crypto readings cover the whole market and hundreds of individual assets across 15-minute, 1-hour, 4-hour and daily views. The stock index gives a live daily reading for wider stock market sentiment.
Every CFGI score is built from 10 indicators: price, volatility, volume, impulse, technical analysis, social media, dominance, search interest, whale movements and order book pressure. The same data powers our API, alerts and embeddable widgets.