Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Historical Data
Daily ON open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
ON sits in the top 11% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $110.80 | $107.00 | $110.21 | +3.95% | 9,810,206 |
| 2026-05-19 | $109.25 | $104.05 | $106.02 | -3.12% | 11,708,912 |
| 2026-05-18 | $115.67 | $106.40 | $109.43 | -3.25% | 12,432,412 |
| 2026-05-15 | $115.83 | $111.77 | $113.11 | -4.44% | 10,939,856 |
| 2026-05-14 | $119.10 | $112.51 | $118.37 | +2.30% | 11,495,274 |
| 2026-05-13 | $115.99 | $108.06 | $115.71 | +11.14% | 21,549,714 |
| 2026-05-12 | $105.00 | $98.66 | $104.11 | -2.92% | 9,865,642 |
| 2026-05-11 | $107.25 | $102.48 | $107.24 | +3.91% | 9,686,942 |
| 2026-05-08 | $103.31 | $100.73 | $103.20 | +2.57% | 10,763,055 |
| 2026-05-07 | $105.50 | $99.73 | $100.61 | -4.88% | 19,234,105 |
| 2026-05-06 | $105.90 | $100.06 | $105.77 | +3.02% | 21,980,798 |
| 2026-05-05 | $105.81 | $96.08 | $102.67 | +0.62% | 22,723,962 |
| 2026-05-04 | $105.00 | $101.49 | $102.04 | -0.96% | 17,002,175 |
| 2026-05-01 | $103.32 | $99.70 | $103.03 | +2.20% | 9,699,504 |
| 2026-04-30 | $101.69 | $98.54 | $100.81 | +1.97% | 9,532,655 |
| 2026-04-29 | $101.26 | $97.34 | $98.86 | +5.96% | 13,018,197 |
| 2026-04-28 | $96.78 | $92.44 | $93.30 | -4.83% | 11,512,603 |
| 2026-04-27 | $99.62 | $96.39 | $98.04 | -0.37% | 9,898,487 |
| 2026-04-24 | $100.30 | $95.95 | $98.40 | +0.63% | 13,371,107 |
| 2026-04-23 | $99.19 | $92.50 | $97.78 | +9.88% | 20,863,897 |
| 2026-04-22 | $89.69 | $87.02 | $88.99 | +2.39% | 11,538,787 |
| 2026-04-21 | $87.51 | $84.75 | $86.91 | +1.58% | 10,035,829 |
| 2026-04-20 | $85.59 | $81.64 | $85.56 | +3.07% | 9,539,218 |
| 2026-04-17 | $83.52 | $79.78 | $83.01 | +3.85% | 15,737,832 |
| 2026-04-16 | $80.50 | $73.98 | $79.93 | +10.35% | 19,322,716 |
| 2026-04-15 | $72.55 | $71.09 | $72.43 | +0.53% | 6,025,398 |
| 2026-04-14 | $72.53 | $70.81 | $72.05 | +1.45% | 7,271,753 |
| 2026-04-13 | $71.31 | $68.81 | $71.02 | +3.45% | 7,823,533 |
| 2026-04-10 | $70.11 | $68.14 | $68.65 | +0.23% | 6,275,757 |
| 2026-04-09 | $69.07 | $67.90 | $68.49 | +0.16% | 5,812,381 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
The ON Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily ON bars by default; the underlying provider feed reaches back to ON Semiconductor Corp's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
