Free Trial

ON (ONON) Stock Chart & Stock Price History

ON logo
$44.72 +0.79 (+1.80%)
As of 10:24 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

ON Stock Price Performance

5 Day
Performance
+3.30%
1 Month
Performance
-9.27%
3 Month
Performance
-27.08%
6 Month
Performance
-7.73%
Year-To-Date
Performance
-19.85%
1 Year
Performance
+35.70%
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.

ONON Stock Chart for Thursday, April, 24, 2025

ON Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$42.71$43.90
+2.79%
$45.71$43.863.87 million shs$27.64 billion
04/22/2025$41.30$42.71
+3.41%
$43.37$41.543.68 million shs$26.89 billion
04/21/2025$42.50$41.30
-2.82%
$41.94$40.323.53 million shs$26.00 billion
04/18/2025$42.50$42.50$42.53$41.623.07 million shs$26.76 billion
04/17/2025$41.67$42.50
+1.99%
$42.53$41.623.07 million shs$26.76 billion
04/16/2025$42.65$41.67
-2.30%
$42.52$41.014.28 million shs$26.24 billion
04/15/2025$42.99$42.65
-0.79%
$43.29$41.793.84 million shs$26.85 billion
04/14/2025$43.51$42.99
-1.20%
$45.30$42.775.04 million shs$27.07 billion
04/11/2025$42.99$43.51
+1.21%
$43.98$41.944.35 million shs$27.40 billion
04/10/2025$45.02$42.99
-4.51%
$43.77$41.176.67 million shs$27.07 billion
04/09/2025$38.36$45.02
+17.38%
$46.35$38.2516.54 million shs$28.35 billion
04/09/2025$38.36$45.02
+17.38%
$46.35$38.2516.54 million shs$28.35 billion
04/08/2025$40.98$38.36
-6.40%
$42.51$37.979.50 million shs$24.15 billion
04/08/2025$40.98$38.36
-6.40%
$42.51$37.979.50 million shs$24.15 billion
04/07/2025$39.56$40.98
+3.59%
$41.33$35.8114.39 million shs$25.80 billion
04/04/2025$37.57$39.56
+5.28%
$42.01$34.5920.42 million shs$24.91 billion
04/03/2025$44.96$37.57
-16.43%
$40.37$37.0920.15 million shs$23.66 billion
04/02/2025$42.69$44.96
+5.32%
$44.99$42.024.98 million shs$28.31 billion
04/01/2025$43.92$42.69
-2.81%
$43.30$41.286.55 million shs$26.88 billion
03/31/2025$44.10$43.92
-0.39%
$43.97$41.235.28 million shs$27.66 billion
03/28/2025$45.96$44.10
-4.05%
$45.00$43.544.70 million shs$27.76 billion
03/27/2025$46.04$45.96
-0.17%
$46.70$44.883.12 million shs$28.94 billion
03/26/2025$47.99$46.04
-4.07%
$48.11$45.463.88 million shs$28.99 billion
03/25/2025$48.38$47.99
-0.81%
$49.39$47.722.62 million shs$30.22 billion
03/24/2025$46.22$48.38
+4.68%
$48.68$46.734.75 million shs$30.47 billion

This page (NYSE:ONON) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners