ON — ON Semiconductor Corporation: share price, chart and key figures — TradeAlmanac

ONON Semiconductor Corporation

69.98+2.46 %

Closing prices for September 18, 2026

connecting

Chart

The series is stated in the current share scale after splits; dividends are not included in the price

Security	Price, $	Change	Turnover 30d, $
NVDANVIDIA Corporation	222.27	+1.34 %	27.0bn
MUMicron Technology, Inc.	1,016	+3.92 %	25.7bn
INTCIntel Corporation	108.60	−0.18 %	10.1bn
AMDAdvanced Micro Devices, Inc.	559.82	+2.70 %

Date	Open	High	Low	Close	Volume, shares
September 18, 2026	70.04	70.82	68.52	69.98	20m
September 17, 2026	68.13	69.80	66.05	68.30	17m
September 16, 2026	74.33	74.42	65.80	66.60	19m
September 15, 2026	73.35	74.75