ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

85.53

+5.13

(+6.38%)

At close: 04:00PM EST

85.53

0.00

(0.00%)

After hours:

07:59PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	81.06	86.15	80.84	85.53	85.53	11,487,400
06 Feb 2023	77.75	84.70	77.50	80.40	80.40	15,910,300
03 Feb 2023	80.00	83.25	79.40	80.89	80.89	8,472,800
02 Feb 2023	78.97	82.22	78.15	82.12	82.12	9,221,400
01 Feb 2023	73.92	78.50	73.69	77.84	77.84	9,111,200
31 Jan 2023	71.20	73.48	71.07	73.45	73.45	5,066,700
30 Jan 2023	72.72	73.23	70.86	71.02	71.02	4,783,400
27 Jan 2023	73.53	74.82	73.22	73.67	73.67	4,375,500
26 Jan 2023	72.89	73.90	71.16	73.68	73.68	5,875,400
25 Jan 2023	68.96	71.86	68.76	71.81	71.81	5,100,600
24 Jan 2023	70.00	71.20	69.25	70.08	70.08	4,543,400
23 Jan 2023	67.67	71.27	67.39	70.80	70.80	7,583,300
20 Jan 2023	64.68	66.40	63.91	66.26	66.26	5,132,900
19 Jan 2023	65.72	65.88	63.20	63.49	63.49	5,883,600
18 Jan 2023	67.34	68.52	66.10	66.33	66.33	5,834,100
17 Jan 2023	65.29	66.73	64.57	65.87	65.87	3,902,000
13 Jan 2023	64.40	65.22	63.28	65.15	65.15	3,407,300
12 Jan 2023	65.00	65.60	63.29	64.93	64.93	4,807,200
11 Jan 2023	64.46	64.85	63.08	64.63	64.63	4,889,100
10 Jan 2023	61.55	64.45	61.30	64.27	64.27	8,248,200
09 Jan 2023	64.60	66.29	64.23	64.65	64.65	6,408,000
06 Jan 2023	60.85	62.74	59.75	62.47	62.47	7,144,000
05 Jan 2023	61.12	63.77	59.61	59.74	59.74	9,253,800
04 Jan 2023	62.68	63.39	61.15	62.20	62.20	6,189,700
03 Jan 2023	63.95	64.14	61.07	61.61	61.61	4,364,400
30 Dec 2022	61.53	62.44	60.87	62.37	62.37	2,650,100
29 Dec 2022	61.85	63.05	61.09	62.71	62.71	5,253,300
28 Dec 2022	60.71	61.80	59.77	60.28	60.28	3,576,400
27 Dec 2022	61.94	62.17	60.98	61.36	61.36	5,072,500
23 Dec 2022	61.44	62.54	60.69	62.39	62.39	3,351,500
22 Dec 2022	63.28	63.28	60.68	62.12	62.12	9,874,500
21 Dec 2022	64.74	66.05	64.63	65.04	65.04	5,063,300
20 Dec 2022	63.34	64.98	62.61	64.03	64.03	4,571,200
19 Dec 2022	65.45	65.76	62.90	64.15	64.15	6,366,600
16 Dec 2022	63.90	65.81	63.52	65.38	65.38	8,463,400
15 Dec 2022	65.65	66.17	63.52	64.26	64.26	12,351,400
14 Dec 2022	71.17	71.55	67.01	67.59	67.59	10,941,600
13 Dec 2022	74.88	74.90	70.43	71.56	71.56	4,856,100
12 Dec 2022	69.69	71.00	68.91	70.99	70.99	5,151,700
09 Dec 2022	71.05	72.24	70.36	70.53	70.53	3,530,200
08 Dec 2022	71.20	73.23	70.69	72.16	72.16	4,364,600
07 Dec 2022	68.76	70.89	68.43	70.14	70.14	3,030,500
06 Dec 2022	71.86	71.86	69.19	69.74	69.74	4,905,500
05 Dec 2022	72.77	73.21	70.52	71.57	71.57	4,064,700
02 Dec 2022	71.83	73.12	70.96	73.04	73.04	4,801,200
01 Dec 2022	75.50	75.92	72.77	73.99	73.99	4,904,500
30 Nov 2022	70.85	75.31	69.76	75.20	75.20	7,606,500
29 Nov 2022	70.37	71.36	69.60	70.72	70.72	3,992,000
28 Nov 2022	72.16	72.84	69.54	69.96	69.96	6,493,500
25 Nov 2022	73.80	74.61	73.37	73.40	73.40	2,006,000
23 Nov 2022	73.67	76.05	73.48	74.00	74.00	4,303,700
22 Nov 2022	72.09	73.81	71.42	73.74	73.74	4,756,500
21 Nov 2022	71.35	72.00	70.52	71.15	71.15	4,135,700
18 Nov 2022	72.83	73.15	71.43	72.46	72.46	4,745,500
17 Nov 2022	68.20	71.86	67.65	71.11	71.11	5,800,800
16 Nov 2022	72.62	72.65	70.24	70.29	70.29	7,869,500
15 Nov 2022	75.87	76.26	73.08	74.30	74.30	7,025,000
14 Nov 2022	74.31	77.28	72.75	72.83	72.83	9,269,800
11 Nov 2022	72.59	76.14	72.25	75.05	75.05	7,264,400
10 Nov 2022	68.37	73.06	67.89	72.79	72.79	10,452,900
09 Nov 2022	65.58	66.67	63.34	63.83	63.83	6,384,700
08 Nov 2022	66.83	67.85	65.65	67.09	67.09	5,588,900
07 Nov 2022	64.10	65.88	62.65	65.47	65.47	6,388,300
04 Nov 2022	62.00	63.23	60.93	63.19	63.19	8,120,200
03 Nov 2022	59.40	60.86	58.43	59.19	59.19	6,630,300
02 Nov 2022	62.19	63.94	60.00	60.11	60.11	8,274,200
01 Nov 2022	62.73	63.80	61.53	61.74	61.74	8,319,100
31 Oct 2022	65.92	67.14	61.23	61.43	61.43	17,974,600
28 Oct 2022	64.82	67.77	63.57	67.48	67.48	9,835,700
27 Oct 2022	65.41	66.36	63.50	64.85	64.85	10,071,100
26 Oct 2022	65.07	68.54	64.41	67.74	67.74	9,192,300
25 Oct 2022	65.43	67.60	65.40	66.59	66.59	7,056,600
24 Oct 2022	66.48	66.90	63.99	65.35	65.35	5,918,600
21 Oct 2022	61.40	65.89	60.91	65.68	65.68	8,204,000
20 Oct 2022	61.00	63.26	60.44	61.52	61.52	5,535,200
19 Oct 2022	60.01	61.74	59.65	60.77	60.77	4,201,200
18 Oct 2022	62.39	62.70	59.47	60.73	60.73	5,006,900
17 Oct 2022	59.57	60.76	59.02	59.79	59.79	5,882,500
14 Oct 2022	61.74	61.94	57.62	57.77	57.77	6,372,000
13 Oct 2022	56.21	61.37	54.93	60.63	60.63	10,023,000
12 Oct 2022	58.85	59.68	58.18	58.95	58.95	4,573,700
11 Oct 2022	60.72	60.88	58.34	59.47	59.47	9,114,200
10 Oct 2022	64.82	64.85	59.68	61.93	61.93	8,861,500
07 Oct 2022	68.01	68.17	63.11	64.83	64.83	10,339,300
06 Oct 2022	69.63	71.58	69.06	70.25	70.25	6,465,400
05 Oct 2022	67.50	69.84	66.88	69.51	69.51	5,887,900
04 Oct 2022	67.00	68.94	66.79	68.92	68.92	6,281,900
03 Oct 2022	63.01	65.54	61.94	64.79	64.79	6,357,600
30 Sept 2022	62.72	64.71	62.29	62.33	62.33	5,847,500
29 Sept 2022	64.00	64.31	61.42	62.94	62.94	7,078,800
28 Sept 2022	63.13	65.89	63.03	65.50	65.50	5,070,500
27 Sept 2022	64.36	65.06	62.74	64.29	64.29	4,905,900
26 Sept 2022	62.91	65.17	62.61	62.70	62.70	5,272,300
23 Sept 2022	63.58	64.18	61.66	63.31	63.31	8,228,200
22 Sept 2022	68.18	68.72	64.17	64.96	64.96	6,955,500
21 Sept 2022	69.07	71.77	68.32	68.34	68.34	6,728,800
20 Sept 2022	69.43	70.04	67.93	68.48	68.48	5,053,700
19 Sept 2022	67.61	70.89	67.52	70.16	70.16	6,672,900
16 Sept 2022	67.11	69.01	66.30	68.94	68.94	8,521,200
15 Sept 2022	68.21	69.49	67.21	68.15	68.15	4,640,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,211.96+82.98(+0.68%)

NZD/USD0.6332+0.0003(+0.04%)

ALL ORDS7,740.50+27.40(+0.36%)

OIL77.40+0.26(+0.34%)

GOLD1,892.00+7.20(+0.38%)

ON Semiconductor Corporation (ON)

NZX 50
12,211.96
+82.98(+0.68%)

NZD/USD
0.6332
+0.0003(+0.04%)

ALL ORDS
7,740.50
+27.40(+0.36%)

OIL
77.40
+0.26(+0.34%)

GOLD
1,892.00
+7.20(+0.38%)