New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.99-1.21 (-1.61%)
At close: 04:00PM EST
73.84 -0.15 (-0.20%)
After hours: 07:52PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202275.5075.9272.7773.9973.994,904,585
30 Nov 202270.8575.3169.7675.2075.207,603,500
29 Nov 202270.3771.3669.6070.7270.723,992,000
28 Nov 202272.1672.8469.5469.9669.966,493,500
25 Nov 202273.8074.6173.3773.4073.402,006,000
23 Nov 202273.6776.0573.4874.0074.004,303,700
22 Nov 202272.0973.8171.4273.7473.744,756,500
21 Nov 202271.3572.0070.5271.1571.154,135,700
18 Nov 202272.8373.1571.4372.4672.464,744,500
17 Nov 202268.2071.8667.6571.1171.115,800,800
16 Nov 202272.6272.6570.2470.2970.297,869,500
15 Nov 202275.8776.2673.0874.3074.307,025,000
14 Nov 202274.3177.2872.7572.8372.839,269,800
11 Nov 202272.5976.1472.2575.0575.057,263,600
10 Nov 202268.3773.0667.8972.7972.7910,452,900
09 Nov 202265.5866.6763.3463.8363.836,384,700
08 Nov 202266.8367.8565.6567.0967.095,588,900
07 Nov 202264.1065.8862.6565.4765.476,388,300
04 Nov 202262.0063.2360.9363.1963.198,118,500
03 Nov 202259.4060.8658.4359.1959.196,630,300
02 Nov 202262.1963.9460.0060.1160.118,274,200
01 Nov 202262.7363.8061.5361.7461.748,319,100
31 Oct 202265.9267.1461.2361.4361.4317,974,600
28 Oct 202264.8267.7763.5767.4867.489,835,700
27 Oct 202265.4166.3663.5064.8564.8510,071,100
26 Oct 202265.0768.5464.4167.7467.749,192,300
25 Oct 202265.4367.6065.4066.5966.597,056,600
24 Oct 202266.4866.9063.9965.3565.355,918,600
21 Oct 202261.4065.8960.9165.6865.688,204,000
20 Oct 202261.0063.2660.4461.5261.525,535,200
19 Oct 202260.0161.7459.6560.7760.774,201,200
18 Oct 202262.3962.7059.4760.7360.735,006,900
17 Oct 202259.5760.7659.0259.7959.795,882,500
14 Oct 202261.7461.9457.6257.7757.776,372,000
13 Oct 202256.2161.3754.9360.6360.6310,023,000
12 Oct 202258.8559.6858.1858.9558.954,573,700
11 Oct 202260.7260.8858.3459.4759.479,114,200
10 Oct 202264.8264.8559.6861.9361.938,861,500
07 Oct 202268.0168.1763.1164.8364.8310,339,300
06 Oct 202269.6371.5869.0670.2570.256,465,400
05 Oct 202267.5069.8466.8869.5169.515,887,900
04 Oct 202267.0068.9466.7968.9268.926,281,900
03 Oct 202263.0165.5461.9464.7964.796,357,600
30 Sept 202262.7264.7162.2962.3362.335,847,500
29 Sept 202264.0064.3161.4262.9462.947,078,800
28 Sept 202263.1365.8963.0365.5065.505,070,500
27 Sept 202264.3665.0662.7464.2964.294,905,900
26 Sept 202262.9165.1762.6162.7062.705,272,300
23 Sept 202263.5864.1861.6663.3163.318,228,200
22 Sept 202268.1868.7264.1764.9664.966,955,500
21 Sept 202269.0771.7768.3268.3468.346,728,800
20 Sept 202269.4370.0467.9368.4868.485,053,700
19 Sept 202267.6170.8967.5270.1670.166,672,900
16 Sept 202267.1169.0166.3068.9468.948,521,200
15 Sept 202268.2169.4967.2168.1568.154,640,100
14 Sept 202267.7269.0966.2768.5768.576,009,200
13 Sept 202268.5969.0866.5766.8766.879,889,000
12 Sept 202271.9572.3370.6771.9071.905,592,400
09 Sept 202271.5972.9271.0271.6771.678,264,300
08 Sept 202266.6670.6166.3970.5570.559,769,200
07 Sept 202266.1067.8965.6467.3667.365,836,500
06 Sept 202267.7567.7965.0366.0566.056,896,300
02 Sept 202269.6370.3666.8567.5167.516,661,800
01 Sept 202266.7168.5865.4768.2268.229,855,200
31 Aug 202269.0969.6267.4368.7768.777,077,000
30 Aug 202270.6170.7767.3968.9768.978,233,700
29 Aug 202270.7372.0169.2669.5269.526,966,300
26 Aug 202276.4376.4671.5571.5871.589,243,300
25 Aug 202272.2476.7872.1276.7176.718,534,100
24 Aug 202270.9172.2670.4372.0372.034,300,000
23 Aug 202269.1371.5269.1371.2571.255,542,300
22 Aug 202270.3370.6568.5368.8068.807,528,100
19 Aug 202271.8473.4971.3572.5372.539,334,900
18 Aug 202269.1775.2668.5173.2573.2518,696,600
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 202267.0071.9866.4571.1671.1613,408,600
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 202266.8268.2065.8067.6367.637,299,500
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 202263.3666.9963.2566.7866.789,698,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...