On Semiconductor (ON) gains 2.94% Posted on April 27, 2021 By News Team On Semiconductor (NASDAQ: ON) shares gained 2.94% to end trading Monday at $43.80 per share – a net change of $1.25. Shares traded between $43.94 and $42.59 throughout the day. 5211996 shares of On Semiconductor exchanged hands.