ON Semiconductor Corp (ON) stock
ONNasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 3, 2026Score 8/3039% above fair value
$71.67−3.57 (-4.74%)
Close on Oct 30, 2026Market cap $27.90BP/E 45.9Yield –
Price history
ON Semiconductor share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.67
-4.74% on the day
52-week range
$44.56 – $134.92
-46.9% from the high
Change over 52 weeks
+40.9%
From $50.85 on Oct 30, 2025
Average volume
10.77M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $72.67 | $72.77 | $69.64 | $71.67 | -4.74% | 16,570,460 |
| Oct 29, 2026 | $74.68 | $75.96 | $73.80 | $75.24 | -0.52% | 8,525,654 |
| Oct 28, 2026 | $76.60 | $77.07 | $74.41 | $75.63 | -3.86% | 11,177,340 |
| Oct 27, 2026 | $75.37 | $79.29 | $74.95 | $78.67 | +6.22% | 9,491,272 |
| Oct 26, 2026 | $72.50 | $74.93 | $72.22 | $74.06 | +2.51% | 8,540,823 |
| Oct 23, 2026 | $72.56 | $73.28 | $71.76 | $72.25 | -1.34% | 8,160,652 |
| Oct 22, 2026 | $75.22 | $75.46 | $72.43 | $73.23 | -4.82% | 12,505,370 |
| Oct 21, 2026 | $76.40 | $77.69 | $74.95 | $76.94 | +1.75% | 8,344,146 |
| Oct 20, 2026 | $72.02 | $76.27 | $71.39 | $75.62 | +3.42% | 9,021,365 |
| Oct 19, 2026 | $72.97 | $74.16 | $71.27 | $73.12 | +1.53% | 8,010,116 |
| Oct 16, 2026 | $72.71 | $75.07 | $71.74 | $72.02 | -2.28% | 9,223,181 |
| Oct 15, 2026 | $71.11 | $74.37 | $71.00 | $73.70 | +0.46% | 11,026,490 |
| Oct 14, 2026 | $74.83 | $76.05 | $71.84 | $73.36 | -4.34% | 12,081,440 |
| Oct 13, 2026 | $74.85 | $76.75 | $74.27 | $76.69 | +0.91% | 7,145,179 |
| Oct 12, 2026 | $76.88 | $77.27 | $75.94 | $76.00 | -1.97% | 7,555,015 |
| Oct 9, 2026 | $81.23 | $81.25 | $75.78 | $77.53 | -2.37% | 10,298,130 |
| Oct 8, 2026 | $80.47 | $81.60 | $78.54 | $79.41 | -3.76% | 11,645,200 |
| Oct 7, 2026 | $84.21 | $85.21 | $82.05 | $82.51 | -4.40% | 12,969,540 |
| Oct 6, 2026 | $86.90 | $86.92 | $85.22 | $86.31 | +0.44% | 8,742,633 |
| Oct 5, 2026 | $85.10 | $86.33 | $83.90 | $85.93 | +1.23% | 11,339,610 |
| Oct 2, 2026 | $84.75 | $86.45 | $82.96 | $84.89 | +6.01% | 22,908,330 |
| Oct 1, 2026 | $76.56 | $80.46 | $76.12 | $80.08 | +4.18% | 10,940,810 |
| Sep 30, 2026 | $76.50 | $77.20 | $75.37 | $76.87 | +1.21% | 6,867,257 |
| Sep 29, 2026 | $77.12 | $77.45 | $75.10 | $75.95 | +0.40% | 9,410,687 |
| Sep 28, 2026 | $77.00 | $77.21 | $74.11 | $75.65 | -2.01% | 10,413,720 |
| Sep 25, 2026 | $74.27 | $77.68 | $73.66 | $77.20 | +5.54% | 11,201,110 |
| Sep 24, 2026 | $72.50 | $73.30 | $71.79 | $73.15 | -1.28% | 10,448,940 |
| Sep 23, 2026 | $73.77 | $74.48 | $72.21 | $74.10 | +0.68% | 9,153,741 |
| Sep 22, 2026 | $71.75 | $73.83 | $71.18 | $73.60 | +2.62% | 11,955,100 |
| Sep 21, 2026 | $71.00 | $72.05 | $68.17 | $71.72 | +2.49% | 12,338,000 |
| Sep 18, 2026 | $70.14 | $70.82 | $68.52 | $69.98 | +2.46% | 20,501,610 |
| Sep 17, 2026 | $68.13 | $69.80 | $66.05 | $68.30 | +2.55% | 16,655,130 |
| Sep 16, 2026 | $74.33 | $74.42 | $65.80 | $66.60 | -9.02% | 18,821,690 |
| Sep 15, 2026 | $73.35 | $74.75 | $71.35 | $73.20 | +2.16% | 12,541,250 |
| Sep 14, 2026 | $72.38 | $73.14 | $71.46 | $71.65 | -5.90% | 12,419,840 |
| Sep 11, 2026 | $70.98 | $76.19 | $70.38 | $76.14 | +8.51% | 11,291,510 |
| Sep 10, 2026 | $69.42 | $70.55 | $68.79 | $70.17 | -1.14% | 7,827,650 |
| Sep 9, 2026 | $70.83 | $72.45 | $70.54 | $70.98 | -0.14% | 6,507,947 |
| Sep 8, 2026 | $74.81 | $74.95 | $70.87 | $71.08 | -4.44% | 14,889,200 |
| Sep 4, 2026 | $75.23 | $75.33 | $73.57 | $74.38 | +0.99% | 10,320,790 |
| Sep 3, 2026 | $72.19 | $74.31 | $71.36 | $73.65 | +1.81% | 8,141,771 |
| Sep 2, 2026 | $72.86 | $74.14 | $71.66 | $72.34 | -0.43% | 7,141,685 |
| Sep 1, 2026 | $72.63 | $73.10 | $71.41 | $72.65 | -1.94% | 7,724,210 |
| Aug 31, 2026 | $73.55 | $74.98 | $73.35 | $74.09 | +2.04% | 5,790,625 |
| Aug 28, 2026 | $74.40 | $74.40 | $72.05 | $72.61 | -2.93% | 7,112,438 |
| Aug 27, 2026 | $74.55 | $74.91 | $73.18 | $74.80 | +2.16% | 6,409,475 |
| Aug 26, 2026 | $72.56 | $73.83 | $72.39 | $73.22 | +0.98% | 4,354,120 |
| Aug 25, 2026 | $73.13 | $73.37 | $71.63 | $72.51 | +0.81% | 5,759,287 |
| Aug 24, 2026 | $73.45 | $73.53 | $70.92 | $71.93 | -3.07% | 8,489,529 |
| Aug 21, 2026 | $75.27 | $75.67 | $73.52 | $74.21 | -0.67% | 4,528,063 |
| Aug 20, 2026 | $76.00 | $76.69 | $74.50 | $74.71 | -2.44% | 5,865,004 |
| Aug 19, 2026 | $80.53 | $81.07 | $76.43 | $76.58 | -3.58% | 8,986,665 |
| Aug 18, 2026 | $79.99 | $80.90 | $76.96 | $79.42 | -4.75% | 10,810,390 |
| Aug 17, 2026 | $83.34 | $85.55 | $83.28 | $83.38 | +0.87% | 6,578,913 |
| Aug 14, 2026 | $81.84 | $83.57 | $81.50 | $82.66 | +1.35% | 4,478,261 |
| Aug 13, 2026 | $82.88 | $84.50 | $81.30 | $81.56 | -2.11% | 5,785,571 |
| Aug 12, 2026 | $84.34 | $84.84 | $82.51 | $83.32 | +2.72% | 9,816,794 |
| Aug 11, 2026 | $81.49 | $82.65 | $80.47 | $81.11 | +1.67% | 5,634,348 |
| Aug 10, 2026 | $81.50 | $82.51 | $79.72 | $79.78 | -1.71% | 8,393,386 |
| Aug 7, 2026 | $80.23 | $81.63 | $79.72 | $81.17 | +3.63% | 9,839,495 |
| Aug 6, 2026 | $75.87 | $80.42 | $75.69 | $78.33 | +1.85% | 9,405,686 |
| Aug 5, 2026 | $79.01 | $80.79 | $76.54 | $76.91 | -4.79% | 17,292,070 |
| Aug 4, 2026 | $84.39 | $84.48 | $79.50 | $80.78 | +0.47% | 24,702,430 |
| Aug 3, 2026 | $79.85 | $83.66 | $78.91 | $80.40 | -1.48% | 14,934,910 |
| Jul 31, 2026 | $86.54 | $86.70 | $81.42 | $81.61 | -2.54% | 7,390,414 |
| Jul 30, 2026 | $82.93 | $84.99 | $81.67 | $83.74 | +6.19% | 10,398,070 |
| Jul 29, 2026 | $83.03 | $84.60 | $78.81 | $78.86 | -6.55% | 12,201,380 |
| Jul 28, 2026 | $86.19 | $86.88 | $83.63 | $84.39 | -5.22% | 11,085,260 |
| Jul 27, 2026 | $87.82 | $89.77 | $84.58 | $89.04 | +2.57% | 8,363,109 |
| Jul 24, 2026 | $88.49 | $89.63 | $85.83 | $86.81 | -3.68% | 7,352,540 |
| Jul 23, 2026 | $88.86 | $91.03 | $87.71 | $90.13 | -2.38% | 8,770,934 |
| Jul 22, 2026 | $89.90 | $94.26 | $89.31 | $92.33 | +1.39% | 6,508,127 |
| Jul 21, 2026 | $91.05 | $91.59 | $88.43 | $91.06 | +5.03% | 7,845,415 |
| Jul 20, 2026 | $89.88 | $89.99 | $86.50 | $86.70 | -0.77% | 5,602,786 |
| Jul 17, 2026 | $84.42 | $90.00 | $83.35 | $87.37 | -0.85% | 9,942,140 |
| Jul 16, 2026 | $88.95 | $90.17 | $86.55 | $88.12 | -4.78% | 9,492,229 |
| Jul 15, 2026 | $94.56 | $94.88 | $90.45 | $92.54 | -1.27% | 11,380,580 |
| Jul 14, 2026 | $95.44 | $95.49 | $91.82 | $93.73 | +3.72% | 7,632,646 |
| Jul 13, 2026 | $92.99 | $92.99 | $90.09 | $90.37 | -5.83% | 9,568,853 |
| Jul 10, 2026 | $96.32 | $96.80 | $94.29 | $95.96 | -1.95% | 6,037,380 |
| Jul 9, 2026 | $98.00 | $102.64 | $97.68 | $97.87 | +4.35% | 13,028,180 |
| Jul 8, 2026 | $90.61 | $94.17 | $89.54 | $93.79 | +2.95% | 12,165,100 |
| Jul 7, 2026 | $90.31 | $92.06 | $87.96 | $91.10 | -3.79% | 11,804,040 |
| Jul 6, 2026 | $93.02 | $98.67 | $93.00 | $94.69 | +3.80% | 9,908,116 |
| Jul 2, 2026 | $94.75 | $98.21 | $89.25 | $91.22 | -3.60% | 16,104,490 |
| Jul 1, 2026 | $92.00 | $96.83 | $91.65 | $94.63 | +0.10% | 16,677,200 |
| Jun 30, 2026 | $88.77 | $95.37 | $88.72 | $94.54 | +6.74% | 19,324,740 |
| Jun 29, 2026 | $90.20 | $90.91 | $86.47 | $88.57 | -2.29% | 20,489,660 |
| Jun 26, 2026 | $98.29 | $98.48 | $89.24 | $90.65 | -23.66% | 44,223,500 |
| Jun 25, 2026 | $121.00 | $121.30 | $112.16 | $118.74 | +2.59% | 8,602,838 |
| Jun 24, 2026 | $117.14 | $117.28 | $111.21 | $115.74 | -1.13% | 8,371,108 |
| Jun 23, 2026 | $123.24 | $124.05 | $116.27 | $117.06 | -11.01% | 15,490,000 |
| Jun 22, 2026 | $125.58 | $132.42 | $125.19 | $131.55 | +8.16% | 12,044,310 |
| Jun 18, 2026 | $117.89 | $122.18 | $117.58 | $121.62 | +7.70% | 19,844,550 |
| Jun 17, 2026 | $120.24 | $121.31 | $112.80 | $112.92 | -4.51% | 11,303,140 |
| Jun 16, 2026 | $125.35 | $127.84 | $118.05 | $118.25 | -6.08% | 10,389,840 |
| Jun 15, 2026 | $123.49 | $126.22 | $121.28 | $125.90 | +7.80% | 11,015,790 |
| Jun 12, 2026 | $115.96 | $118.59 | $113.99 | $116.79 | +0.72% | 7,351,855 |
| Jun 11, 2026 | $113.66 | $116.40 | $110.76 | $115.96 | +5.26% | 12,070,110 |
| Jun 10, 2026 | $115.10 | $115.98 | $108.70 | $110.17 | -5.84% | 14,059,750 |
| Jun 9, 2026 | $122.21 | $124.00 | $108.30 | $117.00 | -3.23% | 16,831,130 |
| Jun 8, 2026 | $122.57 | $124.53 | $119.83 | $120.90 | +3.10% | 12,140,970 |
| Jun 5, 2026 | $126.18 | $126.31 | $116.72 | $117.26 | -11.05% | 19,056,590 |
| Jun 4, 2026 | $127.30 | $134.49 | $124.92 | $131.82 | -1.58% | 10,089,990 |
| Jun 3, 2026 | $130.00 | $134.92 | $126.15 | $133.93 | +4.11% | 10,113,630 |
| Jun 2, 2026 | $125.19 | $130.48 | $123.33 | $128.64 | +6.38% | 10,796,090 |
| Jun 1, 2026 | $119.39 | $121.05 | $115.81 | $120.92 | +0.25% | 9,129,330 |
| May 29, 2026 | $124.34 | $124.52 | $119.45 | $120.62 | -2.55% | 11,273,800 |
| May 28, 2026 | $125.61 | $125.88 | $119.24 | $123.77 | -0.90% | 8,374,895 |
| May 27, 2026 | $128.94 | $129.00 | $120.04 | $124.89 | -1.66% | 13,931,700 |
| May 26, 2026 | $122.80 | $129.13 | $121.06 | $127.00 | +9.29% | 19,250,750 |
| May 22, 2026 | $110.86 | $117.89 | $110.83 | $116.20 | +6.01% | 8,495,759 |
| May 21, 2026 | $109.04 | $109.86 | $107.04 | $109.61 | -0.54% | 6,802,541 |
| May 20, 2026 | $108.04 | $110.80 | $107.00 | $110.21 | +3.95% | 9,813,394 |
| May 19, 2026 | $105.53 | $109.25 | $104.05 | $106.02 | -3.12% | 11,708,910 |
| May 18, 2026 | $114.19 | $115.67 | $106.40 | $109.43 | -3.25% | 12,432,410 |
| May 15, 2026 | $113.42 | $115.83 | $111.77 | $113.11 | -4.44% | 10,939,860 |
| May 14, 2026 | $115.12 | $119.10 | $112.51 | $118.37 | +2.30% | 11,495,270 |
| May 13, 2026 | $108.90 | $115.99 | $108.06 | $115.71 | +11.14% | 21,549,710 |
| May 12, 2026 | $104.82 | $105.00 | $98.66 | $104.11 | -2.92% | 9,865,642 |
| May 11, 2026 | $102.73 | $107.25 | $102.48 | $107.24 | +3.91% | 9,686,942 |
| May 8, 2026 | $101.99 | $103.31 | $100.73 | $103.20 | +2.57% | 10,763,060 |
| May 7, 2026 | $105.27 | $105.50 | $99.73 | $100.61 | -4.88% | 19,234,110 |
| May 6, 2026 | $102.62 | $105.90 | $100.06 | $105.77 | +3.02% | 21,980,800 |
| May 5, 2026 | $97.65 | $105.81 | $96.08 | $102.67 | +0.62% | 22,723,960 |
| May 4, 2026 | $104.89 | $105.00 | $101.49 | $102.04 | -0.96% | 17,002,180 |
| May 1, 2026 | $100.89 | $103.32 | $99.70 | $103.03 | +2.20% | 9,699,504 |
| Apr 30, 2026 | $100.22 | $101.69 | $98.54 | $100.81 | +1.97% | 9,532,655 |
| Apr 29, 2026 | $99.56 | $101.26 | $97.34 | $98.86 | +5.96% | 13,018,200 |
| Apr 28, 2026 | $95.01 | $96.78 | $92.44 | $93.30 | -4.83% | 11,512,600 |
| Apr 27, 2026 | $98.13 | $99.62 | $96.39 | $98.04 | -0.37% | 9,898,487 |
| Apr 24, 2026 | $99.23 | $100.30 | $95.95 | $98.40 | +0.63% | 13,371,110 |
| Apr 23, 2026 | $92.81 | $99.19 | $92.50 | $97.78 | +9.88% | 20,863,900 |
| Apr 22, 2026 | $88.72 | $89.69 | $87.02 | $88.99 | +2.39% | 11,538,790 |
| Apr 21, 2026 | $85.72 | $87.51 | $84.75 | $86.91 | +1.58% | 10,035,830 |
| Apr 20, 2026 | $82.67 | $85.59 | $81.64 | $85.56 | +3.07% | 9,539,218 |
| Apr 17, 2026 | $80.34 | $83.52 | $79.78 | $83.01 | +3.85% | 15,737,830 |
| Apr 16, 2026 | $74.37 | $80.50 | $73.98 | $79.93 | +10.35% | 19,322,720 |
| Apr 15, 2026 | $71.64 | $72.55 | $71.09 | $72.43 | +0.53% | 6,025,398 |
| Apr 14, 2026 | $71.74 | $72.53 | $70.81 | $72.05 | +1.45% | 7,271,753 |
| Apr 13, 2026 | $70.30 | $71.31 | $68.81 | $71.02 | +3.45% | 7,823,533 |
| Apr 10, 2026 | $69.14 | $70.11 | $68.14 | $68.65 | +0.23% | 6,275,757 |
| Apr 9, 2026 | $68.48 | $69.07 | $67.90 | $68.49 | +0.16% | 5,812,381 |
| Apr 8, 2026 | $67.50 | $68.52 | $66.38 | $68.38 | +7.20% | 9,810,434 |
| Apr 7, 2026 | $63.25 | $64.00 | $61.91 | $63.79 | +0.47% | 5,490,322 |
| Apr 6, 2026 | $62.92 | $64.62 | $62.56 | $63.49 | +2.09% | 5,306,316 |
| Apr 2, 2026 | $59.78 | $62.48 | $59.72 | $62.19 | -0.02% | 7,072,318 |
| Apr 1, 2026 | $62.78 | $63.69 | $61.96 | $62.20 | +0.45% | 6,716,169 |
| Mar 31, 2026 | $57.33 | $62.16 | $57.00 | $61.92 | +11.25% | 12,771,740 |
| Mar 30, 2026 | $58.62 | $59.44 | $55.03 | $55.66 | -4.61% | 8,398,489 |
| Mar 27, 2026 | $61.39 | $61.39 | $57.94 | $58.35 | -4.14% | 7,136,714 |
| Mar 26, 2026 | $61.80 | $62.57 | $60.57 | $60.87 | -3.53% | 7,461,991 |
| Mar 25, 2026 | $63.88 | $64.35 | $62.71 | $63.10 | +1.22% | 5,537,569 |
| Mar 24, 2026 | $59.04 | $63.07 | $59.04 | $62.34 | +4.09% | 6,831,554 |
| Mar 23, 2026 | $60.81 | $61.64 | $59.68 | $59.89 | +1.06% | 5,353,451 |
| Mar 20, 2026 | $59.26 | $60.34 | $58.28 | $59.26 | -0.05% | 12,540,830 |
| Mar 19, 2026 | $59.00 | $60.51 | $58.50 | $59.29 | -1.94% | 7,560,771 |
| Mar 18, 2026 | $60.79 | $61.82 | $60.41 | $60.46 | -0.85% | 5,069,638 |
| Mar 17, 2026 | $60.39 | $61.34 | $60.18 | $60.98 | +1.84% | 4,801,038 |
| Mar 16, 2026 | $59.92 | $60.85 | $59.42 | $59.88 | +2.27% | 6,515,395 |
| Mar 13, 2026 | $58.38 | $59.55 | $57.68 | $58.55 | +1.49% | 7,557,985 |
| Mar 12, 2026 | $58.24 | $58.93 | $57.36 | $57.69 | -2.62% | 6,692,918 |
| Mar 11, 2026 | $59.65 | $60.63 | $58.65 | $59.24 | -0.59% | 4,227,613 |
| Mar 10, 2026 | $59.25 | $60.98 | $58.58 | $59.59 | +0.61% | 7,499,236 |
| Mar 9, 2026 | $55.97 | $59.32 | $54.99 | $59.23 | +4.15% | 9,905,558 |
| Mar 6, 2026 | $58.49 | $58.99 | $56.62 | $56.87 | -6.54% | 10,650,790 |
| Mar 5, 2026 | $61.32 | $62.43 | $59.59 | $60.85 | -2.69% | 8,136,630 |
| Mar 4, 2026 | $64.50 | $64.63 | $62.17 | $62.53 | -1.40% | 7,496,795 |
| Mar 3, 2026 | $63.79 | $64.45 | $62.38 | $63.42 | -4.60% | 8,581,342 |
| Mar 2, 2026 | $65.12 | $66.48 | $63.96 | $66.48 | 0.00% | 5,623,985 |
| Feb 27, 2026 | $66.87 | $67.32 | $65.56 | $66.48 | -2.46% | 9,310,386 |
| Feb 26, 2026 | $69.80 | $69.83 | $67.03 | $68.16 | -2.18% | 7,911,193 |
| Feb 25, 2026 | $71.28 | $72.10 | $69.38 | $69.68 | -0.50% | 7,332,040 |
| Feb 24, 2026 | $69.99 | $72.02 | $69.04 | $70.03 | +0.81% | 5,699,585 |
| Feb 23, 2026 | $68.95 | $70.20 | $68.04 | $69.47 | +0.52% | 4,620,366 |
| Feb 20, 2026 | $67.79 | $69.70 | $67.61 | $69.11 | +1.50% | 5,272,520 |
| Feb 19, 2026 | $69.81 | $70.22 | $67.02 | $68.09 | -3.64% | 7,998,283 |
| Feb 18, 2026 | $73.56 | $73.76 | $70.02 | $70.66 | -1.81% | 8,957,063 |
| Feb 17, 2026 | $72.11 | $73.10 | $70.75 | $71.96 | -0.35% | 6,671,984 |
| Feb 13, 2026 | $70.28 | $72.27 | $69.49 | $72.21 | +2.24% | 9,388,119 |
| Feb 12, 2026 | $71.05 | $73.63 | $70.17 | $70.63 | -0.77% | 12,949,590 |
| Feb 11, 2026 | $69.24 | $71.68 | $68.75 | $71.18 | +5.64% | 12,273,010 |
| Feb 10, 2026 | $64.74 | $68.80 | $64.15 | $67.38 | +3.50% | 19,279,260 |
| Feb 9, 2026 | $64.82 | $65.92 | $64.62 | $65.10 | -0.15% | 13,056,140 |
| Feb 6, 2026 | $64.21 | $65.45 | $63.31 | $65.20 | +3.33% | 13,001,360 |
| Feb 5, 2026 | $61.44 | $63.14 | $60.85 | $63.10 | +1.68% | 10,668,410 |
| Feb 4, 2026 | $59.00 | $62.73 | $58.74 | $62.06 | +4.43% | 14,994,590 |
| Feb 3, 2026 | $60.85 | $61.18 | $57.59 | $59.43 | -3.41% | 11,065,070 |
| Feb 2, 2026 | $59.77 | $62.33 | $59.60 | $61.53 | +2.74% | 7,687,103 |
| Jan 30, 2026 | $61.61 | $62.25 | $59.08 | $59.89 | -3.71% | 13,349,860 |
| Jan 29, 2026 | $63.75 | $64.16 | $61.31 | $62.20 | -4.20% | 9,636,716 |
| Jan 28, 2026 | $64.78 | $66.86 | $64.26 | $64.93 | +3.67% | 11,504,020 |
| Jan 27, 2026 | $62.02 | $63.08 | $61.84 | $62.63 | +2.45% | 6,955,281 |
| Jan 26, 2026 | $61.81 | $61.82 | $60.50 | $61.13 | -1.37% | 6,086,827 |
| Jan 23, 2026 | $63.63 | $63.84 | $60.83 | $61.98 | -1.73% | 6,633,716 |
| Jan 22, 2026 | $64.98 | $65.77 | $62.67 | $63.07 | -0.10% | 8,657,275 |
| Jan 21, 2026 | $61.19 | $63.84 | $60.91 | $63.13 | +5.11% | 11,093,990 |
| Jan 20, 2026 | $59.34 | $61.22 | $59.15 | $60.06 | -0.45% | 6,892,133 |
| Jan 16, 2026 | $61.19 | $61.77 | $60.23 | $60.33 | +0.08% | 6,094,491 |
| Jan 15, 2026 | $60.68 | $61.99 | $60.24 | $60.28 | -0.50% | 7,065,502 |
| Jan 14, 2026 | $59.31 | $61.20 | $59.21 | $60.58 | +1.97% | 5,828,961 |
| Jan 13, 2026 | $58.80 | $60.48 | $58.60 | $59.41 | +1.12% | 6,161,478 |
| Jan 12, 2026 | $61.92 | $61.97 | $58.19 | $58.75 | -5.49% | 9,511,311 |
| Jan 9, 2026 | $61.61 | $62.77 | $61.02 | $62.16 | +2.09% | 8,930,418 |
| Jan 8, 2026 | $61.18 | $61.34 | $59.73 | $60.89 | -1.62% | 10,150,830 |
| Jan 7, 2026 | $61.25 | $62.34 | $60.50 | $61.89 | +0.21% | 14,419,190 |
| Jan 6, 2026 | $61.00 | $62.77 | $60.21 | $61.76 | +5.23% | 16,542,220 |
| Jan 5, 2026 | $57.52 | $60.07 | $57.33 | $58.69 | +3.51% | 10,617,050 |
| Jan 2, 2026 | $55.25 | $57.33 | $55.17 | $56.70 | +4.71% | 8,044,269 |
| Dec 31, 2025 | $54.24 | $54.60 | $54.00 | $54.15 | -0.17% | 3,794,197 |
| Dec 30, 2025 | $54.34 | $54.67 | $54.10 | $54.24 | +0.41% | 3,055,672 |
| Dec 29, 2025 | $54.60 | $55.02 | $53.50 | $54.02 | -1.66% | 3,665,396 |
| Dec 26, 2025 | $55.19 | $55.61 | $54.84 | $54.93 | -0.27% | 3,433,877 |
| Dec 24, 2025 | $55.79 | $55.96 | $54.87 | $55.08 | -1.10% | 2,083,416 |
| Dec 23, 2025 | $56.00 | $56.49 | $55.12 | $55.69 | -1.21% | 4,941,168 |
| Dec 22, 2025 | $55.66 | $56.40 | $55.13 | $56.37 | +2.10% | 7,433,044 |
| Dec 19, 2025 | $54.50 | $55.30 | $54.37 | $55.21 | +1.60% | 45,460,710 |
| Dec 18, 2025 | $54.97 | $55.31 | $54.14 | $54.34 | +1.89% | 9,963,494 |
| Dec 17, 2025 | $54.54 | $55.18 | $53.12 | $53.33 | -2.25% | 7,931,339 |
| Dec 16, 2025 | $54.95 | $55.02 | $53.10 | $54.56 | -0.96% | 7,916,975 |
| Dec 15, 2025 | $55.18 | $55.36 | $54.35 | $55.09 | +0.24% | 8,070,937 |
| Dec 12, 2025 | $56.04 | $56.77 | $54.67 | $54.96 | -1.80% | 11,624,240 |
| Dec 11, 2025 | $55.00 | $56.32 | $54.88 | $55.97 | +1.58% | 7,069,924 |
| Dec 10, 2025 | $55.05 | $56.02 | $54.40 | $55.10 | -0.24% | 7,466,546 |
| Dec 9, 2025 | $55.61 | $56.25 | $55.15 | $55.23 | -2.04% | 5,893,599 |
| Dec 8, 2025 | $55.14 | $56.70 | $55.14 | $56.38 | +3.00% | 7,223,990 |
| Dec 5, 2025 | $55.17 | $56.12 | $54.67 | $54.74 | -0.09% | 7,168,537 |
| Dec 4, 2025 | $56.95 | $57.04 | $54.34 | $54.79 | -4.13% | 11,174,530 |
| Dec 3, 2025 | $51.58 | $57.52 | $51.49 | $57.15 | +11.01% | 13,562,470 |
| Dec 2, 2025 | $50.58 | $51.98 | $49.13 | $51.48 | +2.08% | 11,945,020 |
| Dec 1, 2025 | $49.49 | $51.33 | $49.26 | $50.43 | +0.38% | 6,458,862 |
| Nov 28, 2025 | $49.90 | $50.47 | $49.48 | $50.24 | +1.21% | 3,635,812 |
| Nov 26, 2025 | $48.30 | $50.33 | $48.20 | $49.64 | +2.75% | 8,294,569 |
| Nov 25, 2025 | $47.46 | $48.71 | $47.06 | $48.31 | +1.94% | 6,389,990 |
| Nov 24, 2025 | $47.19 | $47.98 | $46.68 | $47.39 | +1.48% | 12,237,870 |
| Nov 21, 2025 | $45.17 | $47.66 | $44.56 | $46.70 | +4.01% | 14,423,210 |
| Nov 20, 2025 | $46.49 | $47.15 | $44.69 | $44.90 | -2.65% | 10,385,640 |
| Nov 19, 2025 | $47.16 | $47.73 | $45.96 | $46.12 | +1.23% | 11,871,310 |
| Nov 18, 2025 | $45.58 | $46.04 | $44.85 | $45.56 | -1.00% | 7,133,089 |
| Nov 17, 2025 | $46.53 | $47.29 | $45.37 | $46.02 | -1.92% | 7,960,975 |
| Nov 14, 2025 | $47.07 | $48.40 | $46.51 | $46.92 | -2.51% | 5,565,313 |
| Nov 13, 2025 | $48.86 | $50.32 | $47.44 | $48.13 | -2.31% | 8,318,335 |
| Nov 12, 2025 | $49.24 | $50.01 | $48.56 | $49.27 | +1.73% | 6,493,411 |
| Nov 11, 2025 | $48.56 | $48.95 | $47.85 | $48.43 | -0.23% | 5,535,080 |
| Nov 10, 2025 | $49.05 | $49.19 | $47.75 | $48.54 | +1.48% | 6,228,514 |
| Nov 7, 2025 | $47.99 | $48.34 | $46.31 | $47.83 | -1.99% | 10,824,470 |
| Nov 6, 2025 | $49.98 | $50.57 | $47.77 | $48.80 | -2.56% | 9,214,504 |
| Nov 5, 2025 | $48.85 | $51.18 | $48.54 | $50.08 | +3.73% | 8,948,689 |
| Nov 4, 2025 | $50.30 | $51.17 | $47.87 | $48.28 | -4.32% | 12,690,160 |
| Nov 3, 2025 | $49.53 | $52.26 | $47.99 | $50.46 | +0.76% | 18,062,240 |
| Oct 31, 2025 | $51.00 | $51.75 | $49.95 | $50.08 | -1.51% | 11,637,290 |
| Oct 30, 2025 | $51.18 | $51.88 | $50.83 | $50.85 | -1.07% | 9,139,649 |
| Oct 29, 2025 | $52.30 | $52.55 | $51.03 | $51.40 | -0.77% | 9,858,222 |
| Oct 28, 2025 | $52.50 | $52.58 | $51.10 | $51.80 | -1.67% | 6,843,350 |
| Oct 27, 2025 | $51.84 | $54.68 | $51.61 | $52.68 | +3.88% | 9,288,112 |
| Oct 24, 2025 | $52.50 | $52.62 | $50.67 | $50.71 | -2.07% | 8,634,418 |
| Oct 23, 2025 | $50.36 | $52.66 | $50.23 | $51.78 | -0.29% | 12,574,100 |
| Oct 22, 2025 | $53.19 | $54.52 | $51.66 | $51.93 | -5.72% | 11,598,910 |
| Oct 21, 2025 | $54.70 | $55.50 | $53.42 | $55.08 | +0.35% | 9,780,731 |
| Oct 20, 2025 | $53.35 | $55.99 | $53.10 | $54.89 | – | 9,630,956 |
Seasonality
ON return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 3.8% | -5.0% | 4.3% | 6.8% | 0.2% | 7.3% | -1.6% | -1.1% | -0.8% | 10.2% | 2.8% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 9 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 10.6% | 11.0% | -6.9% | 62.8% | 19.7% | -21.6% | -13.7% | -9.2% | 3.8% | -6.8% | ||
| 2025 | -17.0% | -10.1% | -13.5% | -2.4% | 5.8% | 24.7% | 7.5% | -12.0% | -0.6% | 1.6% | 0.3% | 7.8% |
| 2024 | -14.8% | 11.0% | -6.8% | -4.6% | 4.1% | -6.1% | 14.2% | -0.5% | -6.8% | -2.9% | 0.9% | -11.3% |
| 2023 | 17.8% | 5.4% | 6.3% | -12.6% | 16.2% | 13.1% | 13.9% | -8.6% | -5.6% | -32.6% | 13.9% | 17.1% |
| 2022 | -13.1% | 6.1% | 0.0% | -16.8% | 16.4% | -17.1% | 32.7% | 3.0% | -9.4% | -1.4% | 22.4% | -17.1% |
| 2021 | 5.4% | 16.8% | 3.3% | -6.3% | 2.7% | -4.4% | 2.0% | 13.6% | 3.2% | 5.0% | 27.8% | 10.6% |
| 2020 | -5.0% | -19.4% | -33.3% | 29.0% | 2.8% | 20.2% | 3.9% | 3.7% | 1.5% | 15.7% | 14.6% | 13.8% |
| 2019 | 21.4% | 7.2% | -4.2% | 12.1% | -23.0% | 13.8% | 6.4% | -17.2% | 7.9% | 6.2% | 5.2% | 13.6% |
| 2018 | 18.1% | -3.3% | 2.3% | -9.7% | 13.8% | -11.5% | -0.8% | -3.2% | -13.6% | -7.8% | 12.8% | -13.9% |
| 2017 | 4.4% | 13.6% | 2.4% | -8.5% | 9.2% | -9.3% | 6.5% | 14.2% | 8.1% | 15.4% | -5.8% | 4.3% |