ON Semiconductor Corporation
ONNASDAQTechnology● Active
$122.68
+$5.42(+4.62%)
Market Cap$48.1B
P/E Ratio—
52W High$134.92
52W Low$44.56
ON Semiconductor Corporation（ON）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
on · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$134.92
Jun 3, 2026
-13.1% from here
5-Year Low5Y
$31.04
Apr 8, 2025
+277.8% from low
IPO Priceadj.
$24.00
May 2, 2000
+388.6% since IPO
1 Year Ago
$52.38
Jun 9, 2025
+123.9% in 1Y
5 Years Ago
$37.59
Jun 8, 2021
+211.9% in 5Y
10 Years Ago
$10.02
Jun 8, 2016
+1.1K% in 10Y
Historical Price Data · ON
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $122.57 | $123.02 | $120.28 | $122.45 | $122.45 | 894K | -0.10% |
| Jun 5, 2026 | $126.18 | $126.31 | $116.72 | $117.26 | $117.26 | 19.1M | -7.07% |
| Jun 4, 2026 | $127.30 | $134.49 | $124.92 | $131.82 | $131.82 | 10.1M | +3.55% |
| Jun 3, 2026 | $130.00 | $134.92 | $126.15 | $133.93 | $133.93 | 10.1M | +3.02% |
| Jun 2, 2026 | $125.19 | $130.48 | $123.33 | $128.64 | $128.64 | 10.8M | +2.76% |
| Jun 1, 2026 | $119.39 | $121.05 | $115.81 | $120.92 | $120.92 | 9.1M | +1.28% |
| May 29, 2026 | $124.34 | $124.52 | $119.45 | $120.62 | $120.62 | 11.3M | -2.99% |
| May 28, 2026 | $125.61 | $125.88 | $119.24 | $123.77 | $123.77 | 8.4M | -1.46% |
| May 27, 2026 | $128.94 | $129.00 | $120.04 | $124.89 | $124.89 | 13.9M | -3.14% |
| May 26, 2026 | $122.80 | $129.13 | $121.06 | $127.00 | $127.00 | 19.3M | +3.42% |
| May 22, 2026 | $110.86 | $117.89 | $110.83 | $116.20 | $116.20 | 8.5M | +4.82% |
| May 21, 2026 | $109.04 | $109.86 | $107.04 | $109.61 | $109.61 | 6.8M | +0.52% |
| May 20, 2026 | $108.04 | $110.80 | $107.00 | $110.21 | $110.21 | 9.8M | +2.01% |
| May 19, 2026 | $105.53 | $109.25 | $104.05 | $106.02 | $106.02 | 11.7M | +0.46% |
| May 18, 2026 | $114.19 | $115.67 | $106.40 | $109.43 | $109.43 | 12.4M | -4.17% |
| May 15, 2026 | $113.42 | $115.83 | $111.77 | $113.11 | $113.11 | 10.9M | -0.27% |
| May 14, 2026 | $115.12 | $119.10 | $112.51 | $118.37 | $118.37 | 11.5M | +2.82% |
| May 13, 2026 | $108.90 | $115.99 | $108.06 | $115.71 | $115.71 | 21.5M | +6.25% |
| May 12, 2026 | $104.82 | $105.00 | $98.66 | $104.11 | $104.11 | 9.9M | -0.68% |
| May 11, 2026 | $102.73 | $107.25 | $102.48 | $107.24 | $107.24 | 9.7M | +4.39% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ON
Jan 1 → Dec 31 · 6 years2026+121.6%$55.25 → $122.45
+121.6%
2025-15.1%$63.81 → $54.15
-15.1%
2024-23.8%$82.77 → $63.05
-23.8%
2023+30.6%$63.95 → $83.53
+30.6%
2022-9.0%$68.53 → $62.37
-9.0%
2021+79.7%$37.80 → $67.92
+79.7%
Best Year2026 · +121.6%
Worst Year2024 · -23.8%
Positive Years3 / 6
Avg Annual Return+30.7%
6Y Total Return+223.9%
6Y CAGR~+21.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in ON?
If you invested $1,000 in ON 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11,703
Total Return+1070.3%
CAGR~+27.9% / yr
Profit+$10,703
Based on Jun 8, 2016 · $10.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ON Semiconductor Corporation（ON）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $117.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ON 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ON 历史股价FMP 日线复权 OHLCV