New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.25+4.96 (+7.26%)
At close: 04:00PM EDT
72.08 -1.17 (-1.60%)
Pre-market: 04:23AM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202269.1775.2668.5173.2573.2518,691,300
17 Aug 202269.1869.2966.7668.2968.298,593,600
16 Aug 202271.0071.5069.7670.7170.714,728,400
15 Aug 202270.0272.1569.9471.2471.245,713,000
12 Aug 202267.0071.9866.4571.1671.1613,404,400
11 Aug 202266.8868.7465.9066.3666.367,466,100
10 Aug 202264.9466.5963.7266.2066.208,889,100
09 Aug 202265.3465.4761.7263.0863.0811,019,400
08 Aug 202266.9668.1466.3867.3467.346,283,500
05 Aug 202266.8268.2065.8067.6367.637,298,100
04 Aug 202268.3568.9967.6168.0568.056,202,000
03 Aug 202265.9069.2665.5468.8368.838,866,700
02 Aug 202264.4567.7163.0465.5965.5910,420,400
01 Aug 202264.2666.7962.6463.6663.6616,129,300
29 Jul 202263.3666.9963.2566.7866.789,691,600
28 Jul 202262.8764.6861.8464.5664.566,430,900
27 Jul 202260.0063.0459.7262.5162.517,814,400
26 Jul 202258.8560.1258.0858.2558.254,666,300
25 Jul 202259.1759.8458.4559.3459.343,483,500
22 Jul 202261.2861.3558.7959.4259.425,484,000
21 Jul 202260.0061.2159.2961.1761.174,519,400
20 Jul 202258.6260.5557.7560.0960.097,305,700
19 Jul 202255.8959.0655.8058.7858.789,855,800
18 Jul 202257.1957.1954.5554.9554.956,459,800
15 Jul 202254.3156.1153.5856.0756.077,055,200
14 Jul 202252.2454.0951.1954.0554.055,358,100
13 Jul 202251.5053.4250.8152.4852.485,664,100
12 Jul 202252.6753.5952.3052.7752.774,474,200
11 Jul 202252.9753.5952.3852.6052.607,490,500
08 Jul 202251.2053.9351.0253.4753.477,080,000
07 Jul 202249.4252.4949.3552.0152.019,846,700
06 Jul 202247.3748.0445.9747.6147.617,668,800
05 Jul 202245.2147.3444.7647.3047.307,770,800
01 Jul 202249.2949.5046.5646.8446.8411,224,400
30 Jun 202250.1551.4849.3550.3150.316,871,900
29 Jun 202252.1552.1850.2451.1251.126,450,600
28 Jun 202254.2555.5852.4852.8152.816,714,800
27 Jun 202253.9354.8252.5554.1754.176,440,200
24 Jun 202251.6253.1351.0652.9752.979,146,600
23 Jun 202251.0651.2049.8250.4750.478,182,700
22 Jun 202250.9152.0549.8051.0151.019,494,400
21 Jun 202253.2353.9751.8651.9551.9511,186,900
17 Jun 202253.7854.0250.8952.4652.4693,180,900
16 Jun 202256.2256.3452.0053.4653.4617,643,400
15 Jun 202257.1459.0056.3758.0458.049,288,700
14 Jun 202256.5557.3955.9056.6556.657,494,600
13 Jun 202257.7358.5355.3756.0756.0710,050,800
10 Jun 202260.3562.0259.6560.1460.149,224,700
09 Jun 202263.1564.8162.6162.6662.669,903,200
08 Jun 202264.9565.7863.6463.8163.818,190,800
07 Jun 202265.0065.7864.4165.4865.488,354,900
06 Jun 202267.1667.1964.0866.0166.0121,894,800
03 Jun 202261.9463.1460.9162.9462.947,173,300
02 Jun 202259.0163.8558.9063.5963.599,046,100
01 Jun 202261.2361.7058.2959.2759.275,488,400
31 May 202260.9761.8459.4360.6860.687,175,000
27 May 202259.9161.1759.8561.1461.146,779,200
26 May 202255.6559.5455.5059.3359.335,348,700
25 May 202253.8456.9153.7756.2456.244,124,900
24 May 202254.7855.3253.5654.5054.504,998,800
23 May 202256.3656.8854.5255.8955.894,018,700
20 May 202257.5457.6553.8556.4656.466,272,100
19 May 202255.2057.3354.9756.0756.074,941,900
18 May 202257.3259.0755.3355.8355.836,296,700
17 May 202256.6858.6756.5858.5058.505,976,600
16 May 202255.1956.2154.6755.1555.153,798,000
13 May 202254.3556.6254.1056.1856.186,291,200
12 May 202252.0053.4550.9452.9852.985,759,800
11 May 202252.8755.3551.6451.7751.776,716,200
10 May 202252.1054.9251.4153.8753.8710,675,600
09 May 202253.5554.6050.5750.8250.827,720,500
06 May 202255.2556.0453.0455.1355.135,843,500
05 May 202257.8057.9154.3555.2355.238,606,300
04 May 202257.0058.9354.8158.9258.926,496,400
03 May 202255.6257.2854.9256.5156.516,933,300
02 May 202253.8755.8052.2555.6255.6211,364,100
29 Apr 202253.6155.2351.9752.1152.116,886,300
28 Apr 202252.5054.9951.6054.4854.486,440,900
27 Apr 202250.8452.8250.6051.2151.214,782,400
26 Apr 202252.8653.2751.3051.3651.364,327,900
25 Apr 202251.4553.5351.0753.4853.484,328,600
22 Apr 202253.2053.6351.5651.7851.785,455,800
21 Apr 202256.4657.4752.8553.2653.266,366,000
20 Apr 202257.0557.7055.3355.4055.404,904,400
19 Apr 202254.8756.4554.5856.3856.384,454,100
18 Apr 202252.9655.4352.8354.5754.574,539,000
14 Apr 202254.3354.5253.2453.2653.263,942,600
13 Apr 202253.4554.8652.8054.2554.254,001,200
12 Apr 202254.0055.0452.8153.1453.146,967,200
11 Apr 202251.7853.9851.5552.3352.336,789,200
08 Apr 202253.4454.0052.1552.7352.735,967,100
07 Apr 202254.0755.1552.7054.0954.095,857,200
06 Apr 202254.5354.9853.0153.7053.708,652,700
05 Apr 202259.0059.2555.5755.7055.709,531,600
04 Apr 202260.0360.7058.6359.5959.597,772,800
01 Apr 202263.1763.3158.5159.6359.637,009,300
31 Mar 202264.3965.3862.5362.6162.616,176,400
30 Mar 202267.1867.1864.0564.4364.435,658,300
29 Mar 202267.1568.7065.7267.3667.367,137,200
28 Mar 202263.6765.4062.9665.3265.326,483,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...