New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.47-1.17 (-1.49%)
At close: 04:00PM EST
76.96 -0.51 (-0.66%)
After hours: 08:00PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202477.4277.9576.2377.4777.475,253,900
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
28 Nov 202368.7269.4468.2369.1069.104,425,800
27 Nov 202368.9069.5468.4268.6868.684,041,600
24 Nov 202368.6469.4568.6169.2869.281,718,000
22 Nov 202368.8869.8268.2468.5668.564,375,200
21 Nov 202370.0470.2368.1568.3968.395,998,700
20 Nov 202369.9670.7569.7270.6870.684,342,300
17 Nov 202369.7370.3169.0770.0370.034,046,500
16 Nov 202370.9171.0769.0269.4669.466,018,900
15 Nov 202371.0472.9070.8671.1371.136,130,000
14 Nov 202369.3570.6969.0869.9669.969,083,600
13 Nov 202366.3766.8265.7566.6566.657,078,800
10 Nov 202365.5067.8465.1467.3867.387,929,500
09 Nov 202366.2866.5064.0364.3564.3510,548,000
08 Nov 202366.7766.8365.4666.2566.258,908,600
07 Nov 202366.2867.4665.8066.8066.809,650,100
06 Nov 202368.6568.9665.4266.2366.239,284,400
03 Nov 202367.3768.8866.8768.2568.2511,671,600
02 Nov 202365.9267.3464.2866.6366.6312,027,200
01 Nov 202362.5064.8661.4764.8464.8415,562,900
31 Oct 202364.1865.0361.7262.6462.6422,213,200
30 Oct 202373.2973.5964.9965.3465.3439,759,800
27 Oct 202384.2784.5782.6583.5283.5210,637,400
26 Oct 202382.7784.5782.0182.7982.798,230,600
25 Oct 202382.8584.2580.6281.1681.168,726,700
24 Oct 202384.0985.7883.6385.0985.095,268,000
23 Oct 202384.0785.3282.9083.6183.615,548,400
20 Oct 202387.0087.7083.8584.8384.837,076,300
19 Oct 202390.0090.0986.5587.0187.015,609,600
18 Oct 202390.0090.6088.6389.5989.595,338,100
17 Oct 202390.0792.8690.0091.6991.694,730,100
16 Oct 202389.8392.0589.5291.6991.694,814,300
13 Oct 202393.7793.9288.8289.1489.145,440,700
12 Oct 202395.3595.5992.2893.0593.055,602,700
11 Oct 202393.5395.2093.3895.1495.143,877,200
10 Oct 202391.9094.1991.5693.3293.324,313,100
09 Oct 202389.8091.1889.0990.9390.932,224,800
06 Oct 202387.7791.5086.8490.9390.934,095,100
05 Oct 202389.7490.2586.9488.1788.174,075,800
04 Oct 202387.5090.7187.3189.9989.997,263,500
03 Oct 202392.0492.8388.3589.7689.766,101,300
02 Oct 202393.9595.6492.0493.3793.373,943,000
29 Sept 202395.5095.6792.7692.9592.954,214,400
28 Sept 202392.1495.6491.4394.0594.054,385,000
27 Sept 202391.3092.7790.2192.0592.054,681,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...