Free Trial

ON (ONON) Stock Chart & Stock Price History

ON logo
$45.61 +0.45 (+1.00%)
Closing price 03:59 PM Eastern
Extended Trading
$45.77 +0.16 (+0.35%)
As of 07:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ON Stock Price Performance

The ON (ONON) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 16.80%, with a year-to-date return of -16.72%. In the past month, the stock has decreased 13.42%, reflecting recent market activity.

As of the latest close, ON traded at $45.13 with a market cap of $28.42 billion and volume of 9.36 million shares.

Receive ONON Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ON and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.12%
1 Month
Performance
-13.42%
3 Month
Performance
-8.31%
Year-To-Date
Performance
-16.72%
1 Year
Performance
+16.80%

ONON Stock Chart for Friday, August, 8, 2025

ON Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$46.81$45.13
-3.59%
$47.51$44.709.36 million shs$28.42 billion
08/06/2025$47.10$46.81
-0.62%
$47.81$46.356.25 million shs$29.47 billion
08/05/2025$47.57$47.10
-0.99%
$48.00$47.094.47 million shs$29.66 billion
08/04/2025$47.08$47.57
+1.04%
$47.75$46.757.62 million shs$29.95 billion
08/01/2025$48.59$47.08
-3.10%
$47.99$46.618.75 million shs$29.64 billion
07/31/2025$50.69$48.59
-4.15%
$50.94$48.266.92 million shs$30.59 billion
07/30/2025$51.83$50.69
-2.20%
$51.91$50.275.53 million shs$31.92 billion
07/29/2025$51.03$51.83
+1.56%
$52.41$51.105.81 million shs$32.63 billion
07/28/2025$50.77$51.03
+0.52%
$51.46$50.435.50 million shs$32.13 billion
07/25/2025$49.99$50.77
+1.56%
$51.64$50.314.12 million shs$31.97 billion
07/24/2025$51.60$49.99
-3.13%
$51.44$49.615.29 million shs$31.47 billion
07/23/2025$50.35$51.60
+2.49%
$51.84$50.664.59 million shs$32.49 billion
07/22/2025$53.21$50.35
-5.38%
$52.78$50.107.16 million shs$31.70 billion
07/21/2025$53.14$53.21
+0.13%
$53.37$52.144.22 million shs$33.50 billion
07/18/2025$54.19$53.14
-1.94%
$54.37$52.932.95 million shs$33.46 billion
07/17/2025$52.85$54.19
+2.53%
$54.41$52.573.81 million shs$34.12 billion
07/16/2025$53.45$52.85
-1.12%
$53.69$51.903.64 million shs$33.28 billion
07/15/2025$53.33$53.45
+0.22%
$53.54$51.554.12 million shs$33.65 billion
07/14/2025$52.47$53.33
+1.64%
$53.73$52.233.27 million shs$33.58 billion
07/11/2025$53.30$52.47
-1.55%
$53.48$52.183.61 million shs$33.04 billion
07/10/2025$54.00$53.30
-1.30%
$54.72$53.073.63 million shs$34.08 billion
07/09/2025$52.68$54.00
+2.51%
$54.13$52.253.12 million shs$34.00 billion
07/08/2025$54.35$52.68
-3.07%
$54.50$52.034.99 million shs$33.17 billion
07/07/2025$54.25$54.35
+0.19%
$54.64$53.365.43 million shs$34.22 billion

This page (NYSE:ONON) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners