New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.88-2.55 (-3.38%)
As of 03:17PM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202475.0375.3772.0272.8872.883,149,887
18 Jul 202476.2977.9574.9675.4375.435,716,800
17 Jul 202477.3278.0175.2875.4675.469,931,000
16 Jul 202476.6578.7676.1478.7478.743,555,300
15 Jul 202475.7677.9175.5376.3776.374,889,900
12 Jul 202474.8678.3174.3476.8776.875,950,000
11 Jul 202475.8976.9974.1974.2474.247,400,800
10 Jul 202474.4476.7274.1976.5976.595,685,500
09 Jul 202474.5674.5872.3773.4873.485,861,400
08 Jul 202473.1275.1573.0475.0175.014,717,100
05 Jul 202473.1574.6772.7773.3873.383,028,800
03 Jul 202473.3674.6072.3572.6872.683,906,400
02 Jul 202470.1072.9670.1072.9272.925,796,700
01 Jul 202468.9669.8767.7969.1869.184,692,300
28 Jun 202468.1969.3867.8068.5568.555,257,900
27 Jun 202467.8568.3967.3567.8667.863,806,500
26 Jun 202467.5268.6367.4768.1768.173,592,500
25 Jun 202468.1368.5466.7667.8467.844,491,700
24 Jun 202468.2069.3867.4867.7967.794,970,800
21 Jun 202467.8269.0967.5068.5268.529,842,300
20 Jun 202469.1869.6867.1867.6367.638,418,700
18 Jun 202470.6171.4570.3670.7370.734,318,500
17 Jun 202471.8971.9369.3870.7370.736,763,500
14 Jun 202473.3473.9671.5071.9771.974,527,300
13 Jun 202474.1776.7074.0075.0475.044,777,500
12 Jun 202475.5077.2275.1176.2276.226,673,700
11 Jun 202473.1274.4472.1673.9873.984,292,100
10 Jun 202471.5973.9971.5073.5073.505,328,000
07 Jun 202472.3072.5671.2172.3172.313,830,000
06 Jun 202474.1874.2572.3072.4572.456,564,500
05 Jun 202472.4574.6071.8674.5474.546,266,000
04 Jun 202473.0573.4570.9071.5271.523,718,000
03 Jun 202474.0174.4971.3573.1973.193,653,700
31 May 202471.8573.2070.6473.0473.045,735,900
30 May 202471.0572.4770.6172.1172.113,570,800
29 May 202471.9572.5270.8971.0171.014,961,400
28 May 202472.4375.3472.4273.6573.655,794,200
24 May 202472.4673.2371.8272.5672.565,172,000
23 May 202476.6776.7371.2971.6571.659,592,000
22 May 202474.2477.2073.9176.2976.298,191,300
21 May 202473.1573.3572.1572.8272.824,332,100
20 May 202473.0774.8072.8874.2874.284,496,900
17 May 202473.4373.8672.6973.1773.173,844,300
16 May 202474.4674.6572.9273.0073.005,427,900
15 May 202474.4274.8472.8874.7474.746,415,300
14 May 202473.2374.1472.6472.9972.994,888,100
13 May 202471.2973.0671.0172.3372.334,431,700
10 May 202471.7871.7869.9370.4670.463,669,800
09 May 202470.5171.8470.2971.2671.265,471,800
08 May 202469.6570.7469.0770.6770.674,102,600
07 May 202470.4672.4470.2770.7970.796,890,000
06 May 202470.6870.9969.0169.6769.676,051,400
03 May 202471.6572.2669.9870.3770.376,516,700
02 May 202470.2270.8568.0670.0170.016,509,100
01 May 202468.9971.9268.7669.0169.018,882,000
30 Apr 202470.0072.7569.9470.1670.168,420,800
29 Apr 202468.0071.4467.5870.8270.8213,468,200
26 Apr 202466.2268.9666.1768.0668.0612,859,000
25 Apr 202465.5567.3265.4766.3866.389,329,900
24 Apr 202467.1767.4564.3365.5365.5312,812,300
23 Apr 202460.5861.9860.3761.6861.686,917,500
22 Apr 202461.0261.3159.3460.6560.657,414,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...