New Zealand markets open in 6 hours 29 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.50+0.85 (+1.40%)
As of 11:30AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202460.5861.9860.4061.5061.501,807,247
22 Apr 202461.0261.3159.3460.6560.657,414,300
19 Apr 202461.1562.5160.2660.7160.719,857,300
18 Apr 202463.0163.7761.5162.9362.938,437,300
17 Apr 202465.2865.8764.1164.4764.476,826,300
16 Apr 202465.4065.5064.0664.7264.725,214,700
15 Apr 202467.8567.9564.8865.6465.647,077,400
12 Apr 202469.1969.3866.5766.6466.647,450,700
11 Apr 202469.6470.7769.0670.6070.605,206,700
10 Apr 202469.2370.0268.3969.2369.234,859,300
09 Apr 202469.8371.9869.6470.9470.946,344,700
08 Apr 202469.3170.3668.5868.7568.753,915,100
05 Apr 202469.1069.6768.1169.3269.327,564,500
04 Apr 202471.3972.5468.8069.1069.107,280,100
03 Apr 202470.2971.5169.8770.7370.735,308,700
02 Apr 202471.8072.0070.3170.4870.487,107,300
01 Apr 202473.8974.8973.1473.8573.854,601,400
28 Mar 202475.4376.0873.3873.5573.557,408,900
27 Mar 202473.9275.7773.0075.6175.616,723,600
26 Mar 202474.0074.1672.6772.8972.895,876,600
25 Mar 202472.2074.5572.1273.5473.545,462,700
22 Mar 202475.0075.7473.8674.6874.683,345,600
21 Mar 202476.8377.4175.1775.7875.785,929,700
20 Mar 202473.6476.0573.0875.5775.575,947,100
19 Mar 202473.1674.5672.8574.0474.044,609,500
18 Mar 202475.4975.7273.7373.8273.825,860,300
15 Mar 202474.4476.2874.4474.8774.879,726,100
14 Mar 202479.4379.6976.1577.1777.176,778,800
13 Mar 202481.1382.3379.6979.8979.895,260,900
12 Mar 202482.3082.6580.2982.5982.595,919,700
11 Mar 202478.6681.6078.1181.6081.606,604,200
08 Mar 202482.4483.6478.9078.9578.957,832,500
07 Mar 202477.8385.1677.8382.9682.9610,642,400
06 Mar 202478.8179.3977.0677.6277.628,108,800
05 Mar 202478.4079.2775.7276.9976.996,556,400
04 Mar 202481.7681.9579.4379.8879.885,362,100
01 Mar 202479.1682.3378.7781.1481.146,849,000
29 Feb 202477.6179.0877.0478.9278.927,597,700
28 Feb 202475.9677.2175.5676.4776.473,362,200
27 Feb 202478.5079.8176.9776.9776.974,919,200
26 Feb 202476.8778.3176.3677.5777.574,435,900
23 Feb 202478.1078.3876.1976.1976.195,996,800
22 Feb 202479.5979.5977.4578.3678.368,038,500
21 Feb 202476.3777.7176.1277.6277.625,598,000
20 Feb 202477.4277.9576.2377.4777.475,255,300
16 Feb 202480.9481.2278.1978.6478.644,909,300
15 Feb 202482.2382.6080.4580.6280.625,519,800
14 Feb 202479.9181.8279.2181.6781.678,508,200
13 Feb 202478.0079.6677.1678.5978.597,442,500
12 Feb 202481.0083.4380.6880.9280.926,575,300
09 Feb 202481.3981.5979.7180.8080.806,266,600
08 Feb 202477.1380.9377.1380.7180.718,992,100
07 Feb 202477.0477.4875.0976.9676.967,464,900
06 Feb 202477.0377.3774.9076.3276.3211,111,100
05 Feb 202475.6078.7575.4477.5977.5915,999,400
02 Feb 202469.2071.1468.7870.8370.839,861,400
01 Feb 202471.6071.9569.2570.1970.199,565,200
31 Jan 202471.4373.0670.7271.1371.137,175,800
30 Jan 202472.9173.6072.1772.5772.576,609,600
29 Jan 202472.2573.0271.6773.0273.028,614,600
26 Jan 202472.1073.6071.4671.7171.7110,023,300
25 Jan 202475.8675.9672.3172.6972.6912,997,200
24 Jan 202476.2777.4775.0075.1575.158,803,600
23 Jan 202475.9877.0775.2976.7576.756,936,900
22 Jan 202474.5076.6274.3675.1975.197,961,300
19 Jan 202474.2074.4872.6073.8773.8712,680,100
18 Jan 202474.0174.5671.9373.2273.2211,314,600
17 Jan 202472.3272.4070.7072.2772.278,164,300
16 Jan 202473.1374.8372.5573.8073.806,901,800
12 Jan 202474.2075.3373.2573.4773.475,096,800
11 Jan 202475.5975.9072.9474.4374.4310,264,100
10 Jan 202476.0076.3573.1775.6175.6111,842,800
09 Jan 202476.6077.8975.7677.0377.037,559,800
08 Jan 202476.3478.7276.1777.9477.946,371,300
05 Jan 202476.1677.0975.0775.7075.706,839,500
04 Jan 202475.8577.9974.8076.2076.2010,670,000
03 Jan 202479.3879.7877.5679.3179.316,156,400
02 Jan 202482.7783.7280.2881.4581.457,943,200
29 Dec 202385.0785.1482.8983.5383.534,192,400
28 Dec 202385.0085.5084.2684.9884.983,063,800
27 Dec 202385.8486.1084.6085.0585.053,440,700
26 Dec 202384.5085.9884.1585.4785.473,223,600
22 Dec 202383.9084.4782.9984.0184.012,431,900
21 Dec 202383.0084.0582.6683.6583.654,493,900
20 Dec 202384.0084.9681.1381.1781.176,142,900
19 Dec 202383.7685.0083.5484.7484.744,392,200
18 Dec 202385.0085.2482.7683.7683.766,349,600
15 Dec 202385.6486.7784.5085.6585.6516,804,300
14 Dec 202382.5086.4682.4686.2186.2111,343,600
13 Dec 202378.9681.6277.8681.0681.065,768,500
12 Dec 202378.8178.9077.5778.3978.396,313,000
11 Dec 202376.6880.2076.4579.4079.407,903,500
08 Dec 202375.5777.2575.5276.1476.144,583,800
07 Dec 202373.7676.3173.6375.8475.846,248,200
06 Dec 202373.6574.7573.1573.4473.445,201,000
05 Dec 202372.6472.9171.4572.2872.283,368,400
04 Dec 202373.2674.1771.7373.1073.105,499,800
01 Dec 202371.2574.2470.8974.1874.186,067,200
30 Nov 202372.1672.4270.6671.3371.337,154,900
29 Nov 202370.4573.2270.4071.6271.627,747,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...