Morningstar

ON Semiconductor Corp ON

Stock XNAS Rating as of Nov 12, 2026

Historical Data

Date	Open	High	Low	Close	Volume
Nov 12, 2026	71.43	74.59	71.01	73.73	6,032,593
Nov 11, 2026	72.37	74.84	70.34	73.62	9,309,462
Nov 10, 2026	67.40	69.93	67.11	69.61	9,434,194
Nov 9, 2026	64.03	70.05	64.00	69.11	13,783,239
Nov 6, 2026	66.57	66.70	61.90	63.31	14,219,399
Nov 5, 2026	68.75	70.29	62.76	63.01	26,052,264
Nov 4, 2026	72.90	74.19	68.61	71.24	10,787,530
Nov 3, 2026	71.99	74.00	70.06	72.60	15,539,744
Nov 2, 2026	72.22	74.77	69.88	70.11	12,562,830
Oct 30, 2026	72.67	72.77	69.64	71.67	16,570,459
Oct 29, 2026	74.68	75.96	73.80	75.24	8,525,654
Oct 28, 2026	76.60	77.07	74.41	75.63	11,177,338
Oct 27, 2026	75.37	79.29	74.95	78.67	9,491,273
Oct 26, 2026	72.50	74.93	72.22	74.06	8,540,824
Oct 23, 2026	72.56	73.28	71.76	72.25	8,160,652
Oct 22, 2026	75.22	75.46	72.43	73.23	12,505,369
Oct 21, 2026	76.40	77.69	74.95	76.94	8,344,147
Oct 20, 2026	72.02	76.27	71.39	75.62	9,021,366
Oct 19, 2026	72.97	74.16	71.27	73.12	8,010,116
Oct 16, 2026	72.71	75.07	71.74	72.02	9,223,181
Oct 15, 2026	71.11	74.37	71.00	73.70	11,026,493
Oct 14, 2026	74.83	76.05	71.84	73.36	12,081,444
Oct 13, 2026	74.85	76.75	74.27	76.69	7,145,179

Sponsor Center

Transparency is our policy. Learn how it impacts everything we do

Transparency is how we protect the integrity of our work and keep empowering investors to achieve their goals and dreams. And we have unwavering standards for how we keep that integrity intact, from our research and data to our policies on content and your personal data.

We’d like to share more about how we work and what drives our day-to-day business.

How we make money

We sell different types of products and services to both investment professionals and individual investors. These products and services are usually sold through license agreements or subscriptions. Our investment management business generates asset-based fees, which are calculated as a percentage of assets under management. We also sell both admissions and sponsorship packages for our investment conferences and advertising on our websites and newsletters.

How we use your personal data

How we use your information depends on the product and service that you use and your relationship with us. We may use it to:

Verify your identity, personalize the content you receive, or create and administer your account.
Provide specific products and services to you, such as portfolio management or data aggregation.
Develop and improve features of our offerings.
Gear advertisements and other marketing efforts towards your interests.

To learn more about how we handle and protect your data, visit our privacy center.

How we approach editorial content

Maintaining independence and editorial freedom is essential to our mission of empowering investor success. We provide a platform for our authors to report on investments fairly, accurately, and from the investor’s point of view. We also respect individual opinions––they represent the unvarnished thinking of our people and exacting analysis of our research processes. Our authors can publish views that we may or may not agree with, but they show their work, distinguish facts from opinions, and make sure their analysis is clear and in no way misleading or deceptive.

To further protect the integrity of our editorial content, we keep a strict separation between our sales teams and authors to remove any pressure or influence on our analyses and research.

Read our editorial policy to learn more about our process.

© Copyright 2026 Morningstar, Inc. All rights reserved. Dow Jones Industrial Average, S&P 500, Nasdaq, and Morningstar Index (Market Barometer) quotes are real-time.