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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $76.56 | $86.92 | $69.64 | $71.67 | -6.76% | 236,222,756 |
| Sep 2026 | $72.63 | $77.68 | $65.80 | $76.87 | +3.75% | 236,572,838 |
| Aug 2026 | $79.85 | $85.55 | $70.92 | $74.09 | -9.21% | 184,967,460 |
| Jul 2026 | $92.00 | $102.64 | $78.81 | $81.61 | -13.68% | 219,258,989 |
| Jun 2026 | $119.39 | $134.92 | $86.47 | $94.54 | -21.62% | 302,738,921 |
| May 2026 | $100.89 | $129.13 | $96.08 | $120.62 | +19.65% | 267,025,197 |
| Apr 2026 | $62.78 | $101.69 | $59.72 | $100.81 | +62.81% | 211,975,721 |
| Mar 2026 | $65.12 | $66.48 | $54.99 | $61.92 | -6.86% | 166,352,032 |
| Feb 2026 | $59.77 | $73.76 | $57.59 | $66.48 | +11.00% | 188,136,072 |
| Jan 2026 | $55.25 | $66.86 | $55.17 | $59.89 | +10.60% | 184,175,538 |
| Dec 2025 | $49.49 | $57.52 | $49.13 | $54.15 | +7.78% | 197,337,943 |
| Nov 2025 | $49.53 | $52.26 | $44.56 | $50.24 | +0.32% | 174,213,181 |
| Oct 2025 | $49.35 | $55.99 | $45.64 | $50.08 | +1.56% | 212,292,307 |
| Sep 2025 | $48.15 | $52.82 | $46.50 | $49.31 | -0.56% | 157,607,456 |
| Aug 2025 | $55.68 | $57.41 | $46.35 | $49.59 | -12.01% | 201,573,519 |
| Jul 2025 | $51.81 | $63.63 | $51.53 | $56.36 | +7.54% | 193,153,247 |
| Jun 2025 | $41.82 | $55.01 | $41.49 | $52.41 | +24.73% | 213,533,831 |
| May 2025 | $40.23 | $46.59 | $37.19 | $42.02 | +5.84% | 224,663,038 |
| Apr 2025 | $40.51 | $41.59 | $31.04 | $39.70 | -2.43% | 245,276,357 |
| Mar 2025 | $47.59 | $48.01 | $39.36 | $40.69 | -13.52% | 184,004,077 |
| Feb 2025 | $50.65 | $57.77 | $46.04 | $47.05 | -10.11% | 195,662,180 |
| Jan 2025 | $63.81 | $67.00 | $51.81 | $52.34 | -16.99% | 182,178,614 |
| Dec 2024 | $71.00 | $74.52 | $62.78 | $63.05 | -11.35% | 141,395,086 |
| Nov 2024 | $70.50 | $73.49 | $64.32 | $71.12 | +0.89% | 106,305,704 |
| Oct 2024 | $72.47 | $76.06 | $65.68 | $70.49 | -2.92% | 156,620,566 |
| Sep 2024 | $76.41 | $76.41 | $66.36 | $72.61 | -6.75% | 120,436,185 |
| Aug 2024 | $76.28 | $78.61 | $66.18 | $77.87 | -0.49% | 141,163,850 |
| Jul 2024 | $68.96 | $80.08 | $66.78 | $78.25 | +14.15% | 163,555,705 |
| Jun 2024 | $74.01 | $77.22 | $66.76 | $68.55 | -6.15% | 101,093,697 |
| May 2024 | $68.99 | $77.20 | $68.06 | $73.04 | +4.10% | 124,948,136 |
| Apr 2024 | $73.89 | $74.89 | $59.34 | $70.16 | -4.61% | 168,280,206 |
| Mar 2024 | $79.16 | $85.16 | $72.12 | $73.55 | -6.80% | 130,811,391 |
| Feb 2024 | $71.60 | $83.43 | $68.78 | $78.92 | +10.95% | 147,424,384 |
| Jan 2024 | $82.77 | $83.72 | $70.70 | $71.13 | -14.84% | 180,931,776 |
| Dec 2023 | $71.25 | $86.77 | $70.89 | $83.53 | +17.10% | 116,836,443 |
| Nov 2023 | $62.50 | $73.22 | $61.47 | $71.33 | +13.87% | 157,728,093 |
| Oct 2023 | $93.95 | $95.64 | $61.72 | $62.64 | -32.61% | 174,892,389 |
| Sep 2023 | $99.31 | $101.30 | $89.28 | $92.95 | -5.60% | 87,301,998 |
| Aug 2023 | $107.73 | $109.41 | $88.63 | $98.46 | -8.62% | 119,709,355 |
| Jul 2023 | $95.46 | $111.35 | $90.69 | $107.75 | +13.92% | 126,494,745 |
| Jun 2023 | $84.94 | $95.32 | $84.05 | $94.58 | +13.13% | 144,711,599 |
| May 2023 | $74.89 | $89.84 | $74.17 | $83.60 | +16.18% | 171,414,396 |
| Apr 2023 | $81.72 | $82.21 | $66.67 | $71.96 | -12.59% | 103,264,672 |
| Mar 2023 | $78.12 | $84.97 | $72.00 | $82.32 | +6.34% | 163,674,326 |
| Feb 2023 | $73.92 | $87.55 | $73.69 | $77.41 | +5.39% | 168,586,327 |
| Jan 2023 | $63.95 | $74.82 | $59.61 | $73.45 | +17.76% | 112,796,499 |
| Dec 2022 | $75.50 | $75.92 | $59.77 | $62.37 | -17.06% | 117,147,395 |
| Nov 2022 | $62.73 | $77.28 | $58.43 | $75.20 | +22.42% | 135,433,384 |
| Oct 2022 | $63.01 | $71.58 | $54.93 | $61.43 | -1.44% | 163,169,716 |
| Sep 2022 | $66.71 | $72.92 | $61.42 | $62.33 | -9.36% | 143,750,630 |
| Aug 2022 | $64.26 | $76.78 | $61.72 | $68.77 | +2.98% | 200,482,552 |
| Jul 2022 | $49.29 | $66.99 | $44.76 | $66.78 | +32.74% | 139,365,979 |
| Jun 2022 | $61.23 | $67.19 | $49.35 | $50.31 | -17.09% | 281,428,990 |
| May 2022 | $53.87 | $61.84 | $50.57 | $60.68 | +16.45% | 136,137,757 |
| Apr 2022 | $63.17 | $63.31 | $50.60 | $52.11 | -16.77% | 118,977,435 |
| Mar 2022 | $62.51 | $68.70 | $53.01 | $62.61 | 0.00% | 143,679,998 |
| Feb 2022 | $59.33 | $67.13 | $54.47 | $62.61 | +6.12% | 158,006,891 |
| Jan 2022 | $68.53 | $71.26 | $51.02 | $59.00 | -13.13% | 154,265,341 |
| Dec 2021 | $63.05 | $70.27 | $59.54 | $67.92 | +10.56% | 139,689,466 |
| Nov 2021 | $53.75 | $64.04 | $51.33 | $61.43 | +27.79% | 143,914,420 |
| Oct 2021 | $45.88 | $48.22 | $41.88 | $48.07 | +5.03% | 100,237,662 |
| Sep 2021 | $44.62 | $49.78 | $44.24 | $45.77 | +3.18% | 104,971,991 |
| Aug 2021 | $42.94 | $46.29 | $40.85 | $44.36 | +13.57% | 148,744,444 |
| Jul 2021 | $38.40 | $39.47 | $34.01 | $39.06 | +2.04% | 102,069,137 |
| Jun 2021 | $40.48 | $40.79 | $35.17 | $38.28 | -4.40% | 114,578,509 |
| May 2021 | $38.22 | $40.53 | $35.12 | $40.04 | +2.67% | 133,751,971 |
| Apr 2021 | $42.25 | $44.59 | $38.75 | $39.00 | -6.27% | 116,727,701 |
| Mar 2021 | $42.00 | $42.38 | $34.79 | $41.61 | +3.33% | 167,604,798 |
| Feb 2021 | $36.40 | $42.33 | $35.64 | $40.27 | +16.76% | 141,376,812 |
| Jan 2021 | $33.05 | $39.43 | $32.32 | $34.49 | +5.38% | 151,818,221 |
| Dec 2020 | $29.05 | $32.93 | $28.74 | $32.73 | +13.84% | 121,896,430 |
| Nov 2020 | $24.31 | $29.43 | $23.86 | $28.75 | +14.59% | 168,049,333 |
| Oct 2020 | $22.40 | $26.84 | $21.91 | $25.09 | +15.68% | 157,020,307 |
| Sep 2020 | $21.50 | $23.12 | $19.75 | $21.69 | +1.50% | 129,948,614 |
| Aug 2020 | $20.71 | $23.11 | $20.45 | $21.37 | +3.74% | 115,327,147 |
| Jul 2020 | $20.17 | $22.08 | $19.03 | $20.60 | +3.94% | 184,757,838 |
| Jun 2020 | $16.48 | $21.38 | $16.34 | $19.82 | +20.19% | 225,468,500 |
| May 2020 | $15.41 | $17.48 | $13.49 | $16.49 | +2.77% | 165,437,304 |
| Apr 2020 | $11.94 | $17.27 | $10.61 | $16.05 | +28.98% | 181,307,947 |
| Mar 2020 | $18.79 | $19.13 | $8.17 | $12.44 | -33.33% | 259,467,416 |
| Feb 2020 | $21.45 | $21.90 | $16.91 | $18.66 | -19.40% | 212,506,934 |
| Jan 2020 | $24.75 | $25.92 | $22.95 | $23.15 | -5.05% | 131,970,769 |
| Dec 2019 | $21.64 | $24.70 | $20.55 | $24.38 | +13.55% | 75,897,304 |
| Nov 2019 | $20.56 | $22.35 | $20.52 | $21.47 | +5.25% | 84,413,349 |
| Oct 2019 | $19.27 | $21.41 | $17.04 | $20.40 | +6.19% | 151,256,793 |
| Sep 2019 | $17.50 | $20.44 | $17.18 | $19.21 | +7.92% | 104,615,261 |
| Aug 2019 | $21.43 | $21.82 | $16.65 | $17.80 | -17.25% | 146,363,175 |
| Jul 2019 | $21.39 | $22.36 | $19.36 | $21.51 | +6.43% | 98,258,959 |
| Jun 2019 | $18.30 | $20.70 | $17.96 | $20.21 | +13.80% | 129,614,554 |
| May 2019 | $23.30 | $23.54 | $17.31 | $17.76 | -22.98% | 170,610,238 |
| Apr 2019 | $21.19 | $23.50 | $20.83 | $23.06 | +12.11% | 136,524,032 |
| Mar 2019 | $21.78 | $23.31 | $19.96 | $20.57 | -4.24% | 144,708,060 |
| Feb 2019 | $20.05 | $23.35 | $19.98 | $21.48 | +7.19% | 137,169,376 |
| Jan 2019 | $16.14 | $20.28 | $15.57 | $20.04 | +21.38% | 148,477,838 |
| Dec 2018 | $19.93 | $20.06 | $15.06 | $16.51 | -13.92% | 107,679,729 |
| Nov 2018 | $17.06 | $19.22 | $16.76 | $19.18 | +12.82% | 149,290,397 |
| Oct 2018 | $18.44 | $18.99 | $14.55 | $17.00 | -7.76% | 187,167,617 |
| Sep 2018 | $21.20 | $21.43 | $18.06 | $18.43 | -13.64% | 112,001,488 |
| Aug 2018 | $22.00 | $22.57 | $19.97 | $21.34 | -3.22% | 119,665,525 |
| Jul 2018 | $22.02 | $24.31 | $21.51 | $22.05 | -0.83% | 116,220,594 |
| Jun 2018 | $25.48 | $26.38 | $21.77 | $22.24 | -11.52% | 142,060,549 |
| May 2018 | $22.00 | $26.11 | $21.45 | $25.13 | +13.81% | 161,635,649 |
| Apr 2018 | $24.33 | $25.90 | $21.97 | $22.08 | -9.73% | 128,790,786 |
| Mar 2018 | $24.03 | $27.10 | $23.37 | $24.46 | +2.26% | 153,333,985 |
| Feb 2018 | $24.72 | $24.98 | $20.21 | $23.92 | -3.31% | 162,967,576 |
| Jan 2018 | $21.03 | $25.60 | $21.00 | $24.74 | +18.15% | 155,317,892 |
| Dec 2017 | $19.97 | $21.32 | $18.66 | $20.94 | +4.28% | 107,908,685 |
| Nov 2017 | $21.69 | $22.15 | $19.80 | $20.08 | -5.82% | 138,584,374 |
| Oct 2017 | $18.54 | $21.37 | $18.52 | $21.32 | +15.43% | 124,050,547 |
| Sep 2017 | $17.12 | $18.49 | $16.28 | $18.47 | +8.14% | 107,670,885 |
| Aug 2017 | $15.00 | $17.21 | $14.60 | $17.08 | +14.25% | 150,902,967 |
| Jul 2017 | $14.16 | $15.85 | $13.65 | $14.95 | +6.48% | 97,293,858 |
| Jun 2017 | $15.60 | $16.93 | $13.89 | $14.04 | -9.30% | 143,832,375 |
| May 2017 | $14.22 | $16.08 | $13.77 | $15.48 | +9.17% | 119,932,324 |
| Apr 2017 | $15.55 | $15.62 | $14.04 | $14.18 | -8.46% | 139,558,095 |
| Mar 2017 | $15.35 | $15.70 | $14.55 | $15.49 | +2.38% | 156,981,222 |
| Feb 2017 | $13.59 | $16.06 | $13.33 | $15.13 | +13.59% | 127,451,509 |
| Jan 2017 | $12.75 | $14.00 | $12.37 | $13.32 | +4.39% | 124,213,456 |
| Dec 2016 | $11.80 | $13.32 | $10.85 | $12.76 | +8.32% | 180,317,971 |
| Nov 2016 | $11.73 | $12.50 | $10.74 | $11.78 | +0.94% | 128,866,607 |
| Oct 2016 | $12.48 | $12.69 | $11.25 | $11.67 | -5.28% | 83,338,550 |
| Sep 2016 | $10.79 | $12.55 | $10.08 | $12.32 | +14.07% | 122,012,000 |
| Aug 2016 | $10.04 | $11.44 | $9.65 | $10.80 | +7.68% | 107,895,000 |
| Jul 2016 | $8.74 | $10.34 | $8.11 | $10.03 | +13.72% | 71,549,900 |
| Jun 2016 | $9.79 | $10.15 | $8.21 | $8.82 | -9.72% | 125,533,800 |
| May 2016 | $9.49 | $9.90 | $8.85 | $9.77 | +3.17% | 77,532,700 |
| Apr 2016 | $9.50 | $10.07 | $9.26 | $9.47 | -1.25% | 67,288,100 |
| Mar 2016 | $8.35 | $9.92 | $8.35 | $9.59 | +14.30% | 78,878,500 |
| Feb 2016 | $8.50 | $8.71 | $6.97 | $8.39 | -1.99% | 116,180,400 |
| Jan 2016 | $9.65 | $9.84 | $7.83 | $8.56 | -12.65% | 104,487,400 |
| Dec 2015 | $11.01 | $11.42 | $9.78 | $9.80 | -10.58% | 114,515,000 |
| Nov 2015 | $10.97 | $11.62 | $9.53 | $10.96 | -0.36% | 132,519,700 |
| Oct 2015 | $9.40 | $11.59 | $9.06 | $11.00 | +17.02% | 131,931,000 |
| Sep 2015 | $9.29 | $10.63 | $8.90 | $9.40 | -1.67% | 90,163,600 |
| Aug 2015 | $10.55 | $10.89 | $8.40 | $9.56 | -9.98% | 118,458,600 |
| Jul 2015 | $11.76 | $11.86 | $10.03 | $10.62 | -9.15% | 142,971,600 |
| Jun 2015 | $13.25 | $13.50 | $11.65 | $11.69 | -11.84% | 156,720,200 |
| May 2015 | $11.60 | $13.33 | $11.57 | $13.26 | +15.10% | 80,418,900 |
| Apr 2015 | $11.51 | $12.51 | $11.08 | $11.52 | -4.87% | 104,910,600 |
| Mar 2015 | $12.84 | $13.31 | $11.43 | $12.11 | -5.02% | 154,988,000 |
| Feb 2015 | $10.02 | $13.07 | $9.73 | $12.75 | +27.37% | 173,182,800 |
| Jan 2015 | $10.18 | $10.60 | $9.65 | $10.01 | -1.18% | 115,684,600 |
| Dec 2014 | $9.28 | $10.44 | $9.25 | $10.13 | +12.18% | 136,902,900 |
| Nov 2014 | $8.43 | $9.10 | $7.99 | $9.03 | +8.93% | 87,000,500 |
| Oct 2014 | $8.91 | $9.22 | $6.76 | $8.29 | -7.27% | 207,827,900 |
| Sep 2014 | $9.81 | $9.94 | $8.88 | $8.94 | -8.40% | 148,324,000 |
| Aug 2014 | $8.60 | $9.82 | $8.32 | $9.76 | +14.02% | 116,106,200 |
| Jul 2014 | $9.19 | $9.71 | $8.52 | $8.56 | -6.35% | 140,090,200 |
| Jun 2014 | $8.76 | $9.32 | $8.52 | $9.14 | +5.18% | 129,022,600 |
| May 2014 | $9.45 | $9.60 | $8.22 | $8.69 | -7.65% | 177,421,700 |
| Apr 2014 | $9.43 | $10.07 | $9.13 | $9.41 | +0.11% | 167,062,500 |
| Mar 2014 | $9.23 | $9.75 | $9.05 | $9.40 | +0.64% | 123,780,600 |
| Feb 2014 | $8.37 | $9.67 | $8.02 | $9.34 | +11.72% | 146,486,400 |
| Jan 2014 | $8.00 | $8.97 | $7.82 | $8.36 | +1.46% | 155,290,500 |
| Dec 2013 | $7.08 | $8.35 | $7.02 | $8.24 | +16.22% | 101,850,000 |
| Nov 2013 | $7.26 | $7.84 | $6.82 | $7.09 | +0.42% | 107,106,100 |
| Oct 2013 | $7.30 | $7.44 | $6.80 | $7.06 | -3.42% | 175,012,000 |
| Sep 2013 | $7.31 | $7.69 | $7.16 | $7.31 | +0.97% | 92,961,600 |
| Aug 2013 | $8.30 | $8.50 | $7.16 | $7.24 | -12.14% | 108,759,900 |
| Jul 2013 | $8.16 | $8.38 | $7.83 | $8.24 | +1.98% | 96,197,900 |
| Jun 2013 | $8.56 | $8.73 | $7.58 | $8.08 | -5.61% | 140,053,400 |
| May 2013 | $7.83 | $8.67 | $7.69 | $8.56 | +8.91% | 141,698,300 |
| Apr 2013 | $8.25 | $8.62 | $7.18 | $7.86 | -5.07% | 179,964,300 |
| Mar 2013 | $7.95 | $8.46 | $7.74 | $8.28 | +3.37% | 147,976,500 |
| Feb 2013 | $8.04 | $8.71 | $7.77 | $8.01 | +1.91% | 150,014,900 |
| Jan 2013 | $7.25 | $8.07 | $7.20 | $7.86 | +11.49% | 152,664,900 |
| Dec 2012 | $6.73 | $7.11 | $6.57 | $7.05 | +6.50% | 107,410,700 |
| Nov 2012 | $6.16 | $6.81 | $5.70 | $6.62 | +7.64% | 159,688,100 |
| Oct 2012 | $6.19 | $6.40 | $5.84 | $6.15 | -0.49% | 139,759,100 |
| Sep 2012 | $6.19 | $6.95 | $6.00 | $6.18 | -0.80% | 150,582,000 |
| Aug 2012 | $6.97 | $7.05 | $6.14 | $6.23 | -10.23% | 236,196,500 |
| Jul 2012 | $7.17 | $7.23 | $6.20 | $6.94 | -2.25% | 135,132,100 |
| Jun 2012 | $6.54 | $8.01 | $6.25 | $7.10 | +5.34% | 167,547,200 |
| May 2012 | $8.25 | $8.97 | $6.50 | $6.74 | -18.40% | 219,146,100 |
| Apr 2012 | $8.94 | $9.03 | $7.82 | $8.26 | -8.32% | 124,138,700 |
| Mar 2012 | $9.12 | $9.31 | $8.29 | $9.01 | -0.66% | 118,140,900 |
| Feb 2012 | $8.82 | $9.85 | $8.71 | $9.07 | +4.25% | 152,496,000 |
| Jan 2012 | $7.83 | $9.17 | $7.62 | $8.70 | +12.69% | 175,985,500 |
| Dec 2011 | $7.51 | $8.28 | $6.92 | $7.72 | +2.52% | 137,615,200 |
| Nov 2011 | $7.15 | $8.41 | $6.90 | $7.53 | -0.53% | 177,805,000 |
| Oct 2011 | $7.09 | $8.29 | $6.53 | $7.57 | +5.43% | 237,124,600 |
| Sep 2011 | $7.27 | $8.42 | $6.59 | $7.18 | -1.24% | 142,334,400 |
| Aug 2011 | $8.88 | $8.91 | $6.62 | $7.27 | -16.34% | 183,799,500 |
| Jul 2011 | $10.55 | $10.77 | $8.55 | $8.69 | -17.00% | 169,970,800 |
| Jun 2011 | $11.17 | $11.25 | $9.52 | $10.47 | -6.68% | 128,170,800 |
| May 2011 | $10.55 | $11.85 | $10.16 | $11.22 | +6.86% | 146,258,600 |
| Apr 2011 | $9.95 | $10.55 | $9.21 | $10.50 | +6.49% | 114,270,900 |
| Mar 2011 | $11.22 | $11.59 | $9.40 | $9.86 | -11.57% | 163,150,800 |
| Feb 2011 | $11.10 | $11.87 | $10.33 | $11.15 | +0.90% | 157,546,700 |
| Jan 2011 | $10.05 | $11.95 | $9.82 | $11.05 | +11.84% | 216,362,400 |
| Dec 2010 | $8.25 | $9.97 | $8.24 | $9.88 | +21.08% | 135,792,100 |
| Nov 2010 | $7.73 | $8.33 | $7.52 | $8.16 | +6.39% | 120,829,000 |
| Oct 2010 | $7.22 | $7.72 | $6.87 | $7.67 | +6.38% | 136,846,700 |
| Sep 2010 | $6.28 | $7.34 | $6.07 | $7.21 | +16.67% | 148,254,200 |
| Aug 2010 | $6.75 | $6.99 | $6.08 | $6.18 | -8.44% | 157,842,500 |
| Jul 2010 | $6.40 | $7.45 | $6.17 | $6.75 | +5.80% | 156,420,900 |
| Jun 2010 | $7.28 | $7.45 | $6.36 | $6.38 | -12.72% | 204,605,800 |
| May 2010 | $8.00 | $8.27 | $6.80 | $7.31 | -8.17% | 266,441,000 |
| Apr 2010 | $8.11 | $8.92 | $7.88 | $7.96 | -0.50% | 220,859,200 |
| Mar 2010 | $8.00 | $8.46 | $7.70 | $8.00 | +0.50% | 253,187,500 |
| Feb 2010 | $7.23 | $8.35 | $7.20 | $7.96 | +10.40% | 202,240,700 |
| Jan 2010 | $8.86 | $9.11 | $7.06 | $7.21 | -18.25% | 182,717,400 |
| Dec 2009 | $7.83 | $9.01 | $7.83 | $8.82 | +13.66% | 159,693,500 |
| Nov 2009 | $6.69 | $8.32 | $6.32 | $7.76 | +15.99% | 210,615,000 |
| Oct 2009 | $8.44 | $8.45 | $6.54 | $6.69 | -18.91% | 281,504,400 |
| Sep 2009 | $8.18 | $9.12 | $7.86 | $8.25 | +2.23% | 188,427,400 |
| Aug 2009 | $7.40 | $8.38 | $7.29 | $8.07 | +10.55% | 231,990,400 |
| Jul 2009 | $6.95 | $7.84 | $6.30 | $7.30 | +6.41% | 196,845,500 |
| Jun 2009 | $7.00 | $7.15 | $5.97 | $6.86 | +0.59% | 208,809,400 |
| May 2009 | $5.38 | $6.85 | $5.28 | $6.82 | +25.83% | 238,988,300 |
| Apr 2009 | $4.11 | $6.20 | $4.02 | $5.42 | +38.97% | 191,402,200 |
| Mar 2009 | $3.64 | $4.72 | $3.20 | $3.90 | +6.56% | 232,821,300 |
| Feb 2009 | $4.14 | $5.10 | $3.17 | $3.66 | -12.23% | 192,195,800 |
| Jan 2009 | $3.43 | $4.83 | $3.38 | $4.17 | +22.65% | 190,606,100 |
| Dec 2008 | $2.88 | $4.01 | $2.60 | $3.40 | +16.44% | 163,427,700 |
| Nov 2008 | $5.34 | $5.87 | $2.35 | $2.92 | -42.86% | 193,597,200 |
| Oct 2008 | $6.74 | $6.79 | $3.85 | $5.11 | -24.41% | 286,475,500 |
| Sep 2008 | $9.62 | $9.68 | $5.99 | $6.76 | -28.62% | 278,264,900 |
| Aug 2008 | $9.40 | $10.72 | $8.98 | $9.47 | +0.85% | 241,135,600 |
| Jul 2008 | $9.05 | $9.90 | $8.13 | $9.39 | +2.40% | 232,435,900 |
| Jun 2008 | $9.96 | $10.09 | $8.61 | $9.17 | -7.28% | 241,997,000 |
| May 2008 | $7.49 | $10.85 | $7.39 | $9.89 | +32.40% | 268,429,900 |
| Apr 2008 | $5.85 | $7.66 | $5.80 | $7.47 | +31.51% | 209,509,700 |
| Mar 2008 | $6.02 | $6.14 | $4.86 | $5.68 | -5.33% | 215,605,600 |
| Feb 2008 | $6.64 | $7.37 | $5.66 | $6.00 | -7.41% | 161,368,900 |
| Jan 2008 | $8.99 | $9.06 | $6.33 | $6.48 | -27.03% | 183,287,900 |
| Dec 2007 | $9.25 | $9.35 | $7.78 | $8.88 | -3.37% | 156,408,800 |
| Nov 2007 | $10.20 | $10.20 | $8.20 | $9.19 | -9.90% | 174,002,600 |
| Oct 2007 | $12.61 | $13.07 | $9.73 | $10.20 | -18.79% | 198,496,900 |
| Sep 2007 | $11.95 | $13.15 | $11.20 | $12.56 | +7.17% | 114,438,300 |
| Aug 2007 | $11.74 | $12.24 | $10.24 | $11.72 | -0.85% | 132,462,400 |
| Jul 2007 | $10.77 | $12.52 | $10.60 | $11.82 | +10.26% | 125,360,900 |
| Jun 2007 | $10.81 | $11.22 | $10.32 | $10.72 | -0.19% | 126,164,100 |
| May 2007 | $10.72 | $11.55 | $10.40 | $10.74 | +0.28% | 180,888,700 |
| Apr 2007 | $8.78 | $11.75 | $8.74 | $10.71 | +20.07% | 192,631,900 |
| Mar 2007 | $9.28 | $10.41 | $8.69 | $8.92 | -9.16% | 206,649,000 |
| Feb 2007 | $9.05 | $10.88 | $9.00 | $9.82 | +17.46% | 205,074,200 |
| Jan 2007 | $7.57 | $8.74 | $7.33 | $8.36 | +10.44% | 140,505,900 |
| Dec 2006 | $6.44 | $7.94 | $6.25 | $7.57 | +17.55% | 246,214,200 |
| Nov 2006 | $6.23 | $6.52 | $5.79 | $6.44 | +3.54% | 80,703,700 |
| Oct 2006 | $5.88 | $6.48 | $5.75 | $6.22 | +5.78% | 111,780,400 |
| Sep 2006 | $6.06 | $6.65 | $5.80 | $5.88 | -1.84% | 110,097,300 |
| Aug 2006 | $6.27 | $6.53 | $5.45 | $5.99 | -4.92% | 129,072,900 |
| Jul 2006 | $5.82 | $6.45 | $5.12 | $6.30 | +7.14% | 69,200,200 |
| Jun 2006 | $6.04 | $6.50 | $5.37 | $5.88 | -2.65% | 65,754,600 |
| May 2006 | $7.27 | $7.37 | $5.50 | $6.04 | -15.76% | 85,426,800 |
| Apr 2006 | $7.27 | $7.54 | $6.52 | $7.17 | -1.24% | 77,617,400 |
| Mar 2006 | $6.59 | $7.35 | $6.28 | $7.26 | +10.17% | 76,808,300 |
| Feb 2006 | $7.44 | $7.57 | $6.46 | $6.59 | -12.25% | 67,142,300 |
| Jan 2006 | $5.54 | $7.68 | $5.54 | $7.51 | +35.80% | 77,716,800 |
| Dec 2005 | $5.95 | $6.35 | $5.27 | $5.53 | -4.66% | 53,774,000 |
| Nov 2005 | $4.63 | $5.86 | $4.57 | $5.80 | +25.00% | 38,743,300 |
| Oct 2005 | $5.18 | $5.32 | $3.91 | $4.64 | -9.90% | 57,625,400 |
| Sep 2005 | $5.73 | $5.90 | $4.57 | $5.15 | -10.43% | 39,803,200 |
| Aug 2005 | $5.75 | $5.93 | $5.20 | $5.75 | +0.35% | 39,383,700 |
| Jul 2005 | $4.58 | $5.94 | $4.34 | $5.73 | +24.57% | 54,451,600 |
| Jun 2005 | $4.46 | $5.32 | $4.34 | $4.60 | +2.91% | 38,435,100 |
| May 2005 | $3.45 | $4.51 | $3.20 | $4.47 | +29.94% | 39,445,100 |
| Apr 2005 | $3.98 | $4.04 | $2.88 | $3.44 | -12.91% | 34,701,600 |
| Mar 2005 | $4.75 | $4.84 | $3.77 | $3.95 | -13.00% | 32,273,500 |
| Feb 2005 | $3.72 | $5.04 | $3.50 | $4.54 | +24.04% | 41,569,600 |
| Jan 2005 | $4.60 | $4.64 | $3.26 | $3.66 | -19.38% | 30,872,000 |
| Dec 2004 | $3.66 | $4.66 | $3.63 | $4.54 | +24.38% | 56,153,500 |
| Nov 2004 | $3.62 | $4.33 | $3.40 | $3.65 | +1.39% | 36,327,400 |
| Oct 2004 | $3.18 | $3.76 | $3.01 | $3.60 | +15.02% | 37,104,600 |
| Sep 2004 | $2.98 | $3.40 | $2.49 | $3.13 | +5.03% | 57,130,800 |
| Aug 2004 | $3.81 | $4.00 | $2.91 | $2.98 | -25.50% | 58,409,400 |
| Jul 2004 | $4.95 | $4.95 | $3.18 | $4.00 | -20.32% | 107,134,300 |
| Jun 2004 | $5.76 | $5.80 | $4.76 | $5.02 | -13.30% | 53,989,500 |
| May 2004 | $4.97 | $5.87 | $4.75 | $5.79 | +19.63% | 78,855,000 |
| Apr 2004 | $7.63 | $7.91 | $4.51 | $4.84 | -35.89% | 118,072,100 |
| Mar 2004 | $8.58 | $9.05 | $6.84 | $7.55 | -10.86% | 72,132,100 |
| Feb 2004 | $7.00 | $8.70 | $6.80 | $8.47 | +21.00% | 85,282,100 |
| Jan 2004 | $6.57 | $8.56 | $6.00 | $7.00 | +8.02% | 49,619,300 |
| Dec 2003 | $6.66 | $7.49 | $5.53 | $6.48 | -1.37% | 45,265,600 |
| Nov 2003 | $4.31 | $6.73 | $4.22 | $6.57 | +52.79% | 46,670,100 |
| Oct 2003 | $4.20 | $5.10 | $4.00 | $4.30 | +7.50% | 42,701,700 |
| Sep 2003 | $4.98 | $6.39 | $3.73 | $4.00 | -16.49% | 51,598,600 |
| Aug 2003 | $2.81 | $4.85 | $2.72 | $4.79 | +64.04% | 7,590,500 |
| Jul 2003 | $2.70 | $3.60 | $2.35 | $2.92 | +8.15% | 10,818,300 |
| Jun 2003 | $2.71 | $2.95 | $2.09 | $2.70 | -0.37% | 8,734,200 |
| May 2003 | $1.41 | $2.85 | $1.31 | $2.71 | +99.26% | 12,564,700 |
| Apr 2003 | $1.31 | $1.39 | $0.95 | $1.36 | +7.09% | 18,120,200 |
| Mar 2003 | $1.38 | $1.49 | $1.19 | $1.27 | -9.93% | 4,052,000 |
| Feb 2003 | $1.29 | $1.49 | $1.10 | $1.41 | +10.16% | 2,124,200 |
| Jan 2003 | $1.46 | $1.97 | $1.20 | $1.28 | -6.57% | 2,553,900 |
| Dec 2002 | $2.20 | $2.50 | $1.31 | $1.37 | -37.44% | 2,651,600 |
| Nov 2002 | $1.29 | $2.67 | $1.29 | $2.19 | +69.77% | 3,401,300 |
| Oct 2002 | $1.30 | $1.51 | $0.89 | $1.29 | +3.20% | 2,132,700 |
| Sep 2002 | $1.93 | $1.99 | $1.13 | $1.25 | -35.23% | 2,198,500 |
| Aug 2002 | $1.90 | $2.30 | $1.76 | $1.93 | +15.57% | 1,633,800 |
| Jul 2002 | $2.04 | $2.90 | $1.67 | $1.67 | -18.93% | 4,974,800 |
| Jun 2002 | $2.96 | $3.08 | $1.58 | $2.06 | -27.97% | 7,192,100 |
| May 2002 | $3.69 | $4.30 | $2.81 | $2.86 | -21.43% | 11,649,500 |
| Apr 2002 | $4.20 | $6.27 | $3.27 | $3.64 | -13.33% | 10,411,300 |
| Mar 2002 | $2.90 | $4.20 | $2.79 | $4.20 | +47.37% | 4,133,400 |
| Feb 2002 | $3.00 | $3.09 | $2.00 | $2.85 | -8.06% | 4,742,500 |
| Jan 2002 | $2.09 | $4.13 | $2.01 | $3.10 | +49.76% | 13,061,300 |
| Dec 2001 | $1.59 | $2.65 | $1.54 | $2.07 | +26.99% | 17,237,300 |
| Nov 2001 | $1.48 | $1.96 | $1.30 | $1.63 | +13.19% | 8,643,100 |
| Oct 2001 | $1.76 | $2.13 | $1.12 | $1.44 | -22.16% | 8,544,000 |
| Sep 2001 | $3.39 | $3.54 | $1.65 | $1.85 | -44.11% | 3,593,300 |
| Aug 2001 | $3.50 | $4.02 | $3.25 | $3.31 | -2.36% | 4,084,400 |
| Jul 2001 | $4.59 | $5.00 | $3.04 | $3.39 | -25.49% | 3,932,100 |
| Jun 2001 | $6.80 | $6.99 | $4.25 | $4.55 | -35.09% | 4,137,700 |
| May 2001 | $5.91 | $8.00 | $5.60 | $7.01 | +18.81% | 4,789,200 |
| Apr 2001 | $5.31 | $5.99 | $3.94 | $5.90 | +10.41% | 2,319,000 |
| Mar 2001 | $5.81 | $6.75 | $4.59 | $5.34 | -10.94% | 4,601,000 |
| Feb 2001 | $7.44 | $7.69 | $5.50 | $6.00 | -18.64% | 2,252,400 |
| Jan 2001 | $5.13 | $8.75 | $4.75 | $7.38 | +40.48% | 8,362,300 |
| Dec 2000 | $6.97 | $9.75 | $4.00 | $5.25 | -20.75% | 16,629,900 |
| Nov 2000 | $9.94 | $10.75 | $6.50 | $6.63 | -34.16% | 9,708,800 |
| Oct 2000 | $11.00 | $12.94 | $9.19 | $10.06 | -7.47% | 7,716,000 |
| Sep 2000 | $17.25 | $17.63 | $10.13 | $10.88 | -36.03% | 9,466,400 |
| Aug 2000 | $21.75 | $22.00 | $16.25 | $17.00 | -23.16% | 14,983,900 |
| Jul 2000 | $22.88 | $24.69 | $19.38 | $22.13 | +1.14% | 15,203,300 |
| Jun 2000 | $19.59 | $26.81 | $19.56 | $21.88 | +13.27% | 13,987,700 |
| May 2000 | $24.88 | $25.06 | $17.81 | $19.31 | – | 24,418,300 |
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% |