ON (ON Semiconductor Corporation) historical data
STOCKListed1-minute bars
| Symbol | ON |
|---|---|
| Name | ON Semiconductor Corporation |
| Exchange | NASDAQ |
| Sector | Technology |
| Industry | Semiconductors |
| IPO date | 2000-05-02 |
| History | 2000-05-02 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
ON last closed at $77.53 on 2026-10-09, +55.2% over the past year and +74.3% over five years. Its deepest fall from a prior high in this history was -96.2%, reached on 2002-10-04.
| Last close | $77.53 (2026-10-09) |
|---|---|
| 1-year change | +55.2% |
| 5-year change | +74.3% |
| Annualized since 2000-05-02 | +4.5% |
| 52-week range | $44.90 – $133.93 |
| Deepest drawdown | -96.2% (2002-10-04) |
| Avg. daily dollar volume (3 months) | $788.9m |
| Daily bars in history | 6,648 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 997 |
|---|---|
| Shares held | 403,819,027 ($38.1bn reported value) |
| Quarter flows | 241 new, 310 added, 338 trimmed, 74 exited; -2,893,857 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("ON") on the look-back bundles. Top holders of ON · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("ON").history(start="2000-05-02", interval="1d")
df.tail()