New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.32-2.02 (-3.65%)
At close: 04:00PM EST
54.29 +0.97 (+1.82%)
After hours: 07:51PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202253.2755.4252.9753.3253.328,266,000
24 Jan 202253.1555.4751.0255.3455.3410,171,300
21 Jan 202255.2057.5854.6054.7354.738,786,500
20 Jan 202259.4359.7855.4155.5455.548,818,800
19 Jan 202263.4263.6158.8959.0159.018,193,100
18 Jan 202264.0665.1062.8763.0363.036,494,600
14 Jan 202263.8366.2763.6266.2066.205,889,800
13 Jan 202267.5268.2064.4764.6464.646,707,900
12 Jan 202266.8668.0265.9766.4966.495,361,400
11 Jan 202265.0766.1864.5065.9365.934,907,900
10 Jan 202263.0165.2161.6765.1265.126,096,500
07 Jan 202267.5068.4864.1864.5664.566,792,500
06 Jan 202267.4268.5665.9067.2567.255,442,700
05 Jan 202269.6670.6066.9767.4267.427,227,200
04 Jan 202270.5571.2667.3370.9570.957,792,100
03 Jan 202268.5370.3367.7770.1770.177,049,900
31 Dec 202167.7868.6667.7867.9267.922,489,700
30 Dec 202168.8569.1367.4467.6167.612,506,600
29 Dec 202168.3669.4468.2968.9368.932,573,100
28 Dec 202169.9170.2768.1568.3268.324,215,000
27 Dec 202167.1669.8467.1669.7869.786,979,300
23 Dec 202165.9667.2765.5066.7666.767,613,300
22 Dec 202164.4065.5563.6465.5365.533,839,300
21 Dec 202162.3464.9062.3464.7964.799,973,500
20 Dec 202160.6461.3959.9560.9460.945,998,400
17 Dec 202160.2062.5659.9361.9961.998,964,400
16 Dec 202165.4565.8859.9160.8460.849,498,300
15 Dec 202163.5965.4261.4565.2865.287,392,800
14 Dec 202161.6063.1361.2162.9862.984,614,200
13 Dec 202165.5965.9162.5562.5862.585,783,300
10 Dec 202164.4565.4563.7165.2665.265,138,700
09 Dec 202164.1165.2562.8763.3063.305,605,500
08 Dec 202164.6464.8063.2264.2464.245,308,900
07 Dec 202163.5866.7963.1765.4565.458,040,900
06 Dec 202164.0564.0559.5461.9261.928,607,800
03 Dec 202164.4765.9962.6264.0564.059,885,800
02 Dec 202160.1662.9460.0062.5462.546,614,000
01 Dec 202163.0565.4761.6361.7061.708,035,400
30 Nov 202162.6463.9061.0061.4361.435,595,900
29 Nov 202161.2363.1861.2363.0263.025,530,000
26 Nov 202160.4361.0759.1560.3060.304,053,700
24 Nov 202160.6562.5459.6162.3762.374,098,000
23 Nov 202161.6961.9960.5361.5461.546,360,100
22 Nov 202164.0464.0461.3661.7161.715,675,800
19 Nov 202163.1063.9262.2263.3463.345,341,700
18 Nov 202163.4863.9662.3163.4663.465,477,200
17 Nov 202162.1562.5661.2762.4062.407,173,500
16 Nov 202158.8862.3058.6262.1362.136,342,900
15 Nov 202159.6060.3758.4459.2059.204,991,600
12 Nov 202158.7359.1558.0358.6058.603,038,100
11 Nov 202157.9259.2457.5758.2058.204,802,800
10 Nov 202156.8557.8556.1256.8256.825,782,100
09 Nov 202158.9159.1057.3958.2058.204,864,700
08 Nov 202159.9560.1658.6058.7258.726,016,500
05 Nov 202160.0061.5258.2459.1359.137,266,100
04 Nov 202158.2759.9057.5459.8659.869,286,700
03 Nov 202157.3858.5656.9757.8557.857,836,900
02 Nov 202155.9857.2455.2757.1457.1411,103,600
01 Nov 202153.7555.5751.3354.9954.9923,265,200
29 Oct 202146.2548.2246.2148.0748.0710,014,600
28 Oct 202145.6747.5745.3647.1047.107,547,700
27 Oct 202144.0945.4943.7544.5544.555,390,100
26 Oct 202146.8246.8245.0545.1445.143,192,800
25 Oct 202146.2446.6145.9146.2246.221,930,100
22 Oct 202146.3546.8745.8945.9745.973,076,300
21 Oct 202145.2446.3745.2446.3246.322,759,700
20 Oct 202144.9045.9344.9045.5645.564,768,400
19 Oct 202144.2545.1643.9044.9544.954,420,500
18 Oct 202143.1044.2243.0044.1644.164,047,100
15 Oct 202143.2243.7643.0743.3343.333,750,300
14 Oct 202142.6043.1842.5243.0143.016,318,600
13 Oct 202142.3642.8741.8841.9041.904,630,200
12 Oct 202143.7643.8542.0642.3542.356,725,900
11 Oct 202144.0444.8543.3443.3543.354,143,500
08 Oct 202145.6845.7644.4244.4844.483,277,500
07 Oct 202145.2246.4045.2245.3945.394,553,200
06 Oct 202144.7845.4044.3644.7044.703,735,700
05 Oct 202145.5046.1945.0045.6445.645,068,200
04 Oct 202145.3145.6044.6544.8944.894,666,600
01 Oct 202145.8846.4245.4545.6145.616,209,100
30 Sep 202146.2446.7745.6845.7745.774,908,500
29 Sep 202146.7547.1845.1645.8445.848,159,100
28 Sep 202148.3448.4646.9647.3347.337,465,000
27 Sep 202148.5749.7348.5149.4849.485,005,200
24 Sep 202149.0049.6548.8749.2949.293,434,500
23 Sep 202148.7549.7848.5049.3649.363,800,000
22 Sep 202148.0848.7947.7848.6048.603,826,000
21 Sep 202148.1848.1846.9447.6847.684,289,700
20 Sep 202147.3147.6846.7647.6747.675,472,600
17 Sep 202149.2949.4048.0948.8948.897,268,000
16 Sep 202148.9349.7148.3849.4049.405,785,300
15 Sep 202148.2449.2347.5749.2149.215,534,000
14 Sep 202148.0548.4647.2747.8547.855,553,200
13 Sep 202147.3347.7546.5847.6447.645,018,200
10 Sep 202146.4047.5946.0646.8946.896,946,500
09 Sep 202145.0045.7844.8145.2445.242,976,600
08 Sep 202145.0745.4244.4144.8544.853,559,200
07 Sep 202145.8045.8945.0945.6645.664,128,700
03 Sep 202145.4046.4045.2245.7145.713,663,500
02 Sep 202144.8645.4944.4645.4045.403,459,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...