ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 66.22 | 68.96 | 66.17 | 68.06 | 68.06 | 12,583,500 |
| Apr 25, 2024 | 65.55 | 67.32 | 65.47 | 66.38 | 66.38 | 9,329,900 |
| Apr 24, 2024 | 67.17 | 67.45 | 64.33 | 65.53 | 65.53 | 12,812,300 |
| Apr 23, 2024 | 60.58 | 61.98 | 60.37 | 61.68 | 61.68 | 6,917,500 |
| Apr 22, 2024 | 61.02 | 61.31 | 59.34 | 60.65 | 60.65 | 7,414,900 |
| Apr 19, 2024 | 61.15 | 62.51 | 60.26 | 60.71 | 60.71 | 9,857,300 |
| Apr 18, 2024 | 63.01 | 63.77 | 61.51 | 62.93 | 62.93 | 8,437,300 |
| Apr 17, 2024 | 65.28 | 65.87 | 64.11 | 64.47 | 64.47 | 6,826,300 |
| Apr 16, 2024 | 65.40 | 65.50 | 64.06 | 64.72 | 64.72 | 5,214,700 |
| Apr 15, 2024 | 67.85 | 67.95 | 64.88 | 65.64 | 65.64 | 7,077,400 |
| Apr 12, 2024 | 69.19 | 69.38 | 66.57 | 66.64 | 66.64 | 7,450,700 |
| Apr 11, 2024 | 69.64 | 70.77 | 69.06 | 70.60 | 70.60 | 5,206,700 |
| Apr 10, 2024 | 69.23 | 70.02 | 68.39 | 69.23 | 69.23 | 4,859,300 |
| Apr 09, 2024 | 69.83 | 71.98 | 69.64 | 70.94 | 70.94 | 6,344,700 |
| Apr 08, 2024 | 69.31 | 70.36 | 68.58 | 68.75 | 68.75 | 3,915,100 |
| Apr 05, 2024 | 69.10 | 69.67 | 68.11 | 69.32 | 69.32 | 7,564,500 |
| Apr 04, 2024 | 71.39 | 72.54 | 68.80 | 69.10 | 69.10 | 7,280,100 |
| Apr 03, 2024 | 70.29 | 71.51 | 69.87 | 70.73 | 70.73 | 5,308,700 |
| Apr 02, 2024 | 71.80 | 72.00 | 70.31 | 70.48 | 70.48 | 7,107,300 |
| Apr 01, 2024 | 73.89 | 74.89 | 73.14 | 73.85 | 73.85 | 4,601,400 |
| Mar 28, 2024 | 75.43 | 76.08 | 73.38 | 73.55 | 73.55 | 7,408,900 |
| Mar 27, 2024 | 73.92 | 75.77 | 73.00 | 75.61 | 75.61 | 6,723,600 |
| Mar 26, 2024 | 74.00 | 74.16 | 72.67 | 72.89 | 72.89 | 5,876,600 |
| Mar 25, 2024 | 72.20 | 74.55 | 72.12 | 73.54 | 73.54 | 5,462,700 |
| Mar 22, 2024 | 75.00 | 75.74 | 73.86 | 74.68 | 74.68 | 3,345,600 |
| Mar 21, 2024 | 76.83 | 77.41 | 75.17 | 75.78 | 75.78 | 5,929,700 |
| Mar 20, 2024 | 73.64 | 76.05 | 73.08 | 75.57 | 75.57 | 5,947,100 |
| Mar 19, 2024 | 73.16 | 74.56 | 72.85 | 74.04 | 74.04 | 4,609,500 |
| Mar 18, 2024 | 75.49 | 75.72 | 73.73 | 73.82 | 73.82 | 5,860,300 |
| Mar 15, 2024 | 74.44 | 76.28 | 74.44 | 74.87 | 74.87 | 9,726,100 |
| Mar 14, 2024 | 79.43 | 79.69 | 76.15 | 77.17 | 77.17 | 6,778,800 |
| Mar 13, 2024 | 81.13 | 82.33 | 79.69 | 79.89 | 79.89 | 5,260,900 |
| Mar 12, 2024 | 82.30 | 82.65 | 80.29 | 82.59 | 82.59 | 5,919,700 |
| Mar 11, 2024 | 78.66 | 81.60 | 78.11 | 81.60 | 81.60 | 6,604,200 |
| Mar 08, 2024 | 82.44 | 83.64 | 78.90 | 78.95 | 78.95 | 7,832,500 |
| Mar 07, 2024 | 77.83 | 85.16 | 77.83 | 82.96 | 82.96 | 10,642,400 |
| Mar 06, 2024 | 78.81 | 79.39 | 77.06 | 77.62 | 77.62 | 8,108,800 |
| Mar 05, 2024 | 78.40 | 79.27 | 75.72 | 76.99 | 76.99 | 6,556,400 |
| Mar 04, 2024 | 81.76 | 81.95 | 79.43 | 79.88 | 79.88 | 5,362,100 |
| Mar 01, 2024 | 79.16 | 82.33 | 78.77 | 81.14 | 81.14 | 6,849,000 |
| Feb 29, 2024 | 77.61 | 79.08 | 77.04 | 78.92 | 78.92 | 7,597,700 |
| Feb 28, 2024 | 75.96 | 77.21 | 75.56 | 76.47 | 76.47 | 3,362,200 |
| Feb 27, 2024 | 78.50 | 79.81 | 76.97 | 76.97 | 76.97 | 4,919,200 |
| Feb 26, 2024 | 76.87 | 78.31 | 76.36 | 77.57 | 77.57 | 4,435,900 |
| Feb 23, 2024 | 78.10 | 78.38 | 76.19 | 76.19 | 76.19 | 5,996,800 |
| Feb 22, 2024 | 79.59 | 79.59 | 77.45 | 78.36 | 78.36 | 8,038,500 |
| Feb 21, 2024 | 76.37 | 77.71 | 76.12 | 77.62 | 77.62 | 5,598,000 |
| Feb 20, 2024 | 77.42 | 77.95 | 76.23 | 77.47 | 77.47 | 5,255,300 |
| Feb 16, 2024 | 80.94 | 81.22 | 78.19 | 78.64 | 78.64 | 4,909,300 |
| Feb 15, 2024 | 82.23 | 82.60 | 80.45 | 80.62 | 80.62 | 5,519,800 |
| Feb 14, 2024 | 79.91 | 81.82 | 79.21 | 81.67 | 81.67 | 8,508,200 |
| Feb 13, 2024 | 78.00 | 79.66 | 77.16 | 78.59 | 78.59 | 7,442,500 |
| Feb 12, 2024 | 81.00 | 83.43 | 80.68 | 80.92 | 80.92 | 6,575,300 |
| Feb 09, 2024 | 81.39 | 81.59 | 79.71 | 80.80 | 80.80 | 6,266,600 |
| Feb 08, 2024 | 77.13 | 80.93 | 77.13 | 80.71 | 80.71 | 8,992,100 |
| Feb 07, 2024 | 77.04 | 77.48 | 75.09 | 76.96 | 76.96 | 7,464,900 |
| Feb 06, 2024 | 77.03 | 77.37 | 74.90 | 76.32 | 76.32 | 11,111,100 |
| Feb 05, 2024 | 75.60 | 78.75 | 75.44 | 77.59 | 77.59 | 15,999,400 |
| Feb 02, 2024 | 69.20 | 71.14 | 68.78 | 70.83 | 70.83 | 9,861,400 |
| Feb 01, 2024 | 71.60 | 71.95 | 69.25 | 70.19 | 70.19 | 9,565,200 |
| Jan 31, 2024 | 71.43 | 73.06 | 70.72 | 71.13 | 71.13 | 7,175,800 |
| Jan 30, 2024 | 72.91 | 73.60 | 72.17 | 72.57 | 72.57 | 6,609,600 |
| Jan 29, 2024 | 72.25 | 73.02 | 71.67 | 73.02 | 73.02 | 8,614,600 |
| Jan 26, 2024 | 72.10 | 73.60 | 71.46 | 71.71 | 71.71 | 10,023,300 |
| Jan 25, 2024 | 75.86 | 75.96 | 72.31 | 72.69 | 72.69 | 12,997,200 |
| Jan 24, 2024 | 76.27 | 77.47 | 75.00 | 75.15 | 75.15 | 8,803,600 |
| Jan 23, 2024 | 75.98 | 77.07 | 75.29 | 76.75 | 76.75 | 6,936,900 |
| Jan 22, 2024 | 74.50 | 76.62 | 74.36 | 75.19 | 75.19 | 7,961,300 |
| Jan 19, 2024 | 74.20 | 74.48 | 72.60 | 73.87 | 73.87 | 12,680,100 |
| Jan 18, 2024 | 74.01 | 74.56 | 71.93 | 73.22 | 73.22 | 11,314,600 |
| Jan 17, 2024 | 72.32 | 72.40 | 70.70 | 72.27 | 72.27 | 8,164,300 |
| Jan 16, 2024 | 73.13 | 74.83 | 72.55 | 73.80 | 73.80 | 6,901,800 |
| Jan 12, 2024 | 74.20 | 75.33 | 73.25 | 73.47 | 73.47 | 5,096,800 |
| Jan 11, 2024 | 75.59 | 75.90 | 72.94 | 74.43 | 74.43 | 10,264,100 |
| Jan 10, 2024 | 76.00 | 76.35 | 73.17 | 75.61 | 75.61 | 11,842,800 |
| Jan 09, 2024 | 76.60 | 77.89 | 75.76 | 77.03 | 77.03 | 7,559,800 |
| Jan 08, 2024 | 76.34 | 78.72 | 76.17 | 77.94 | 77.94 | 6,371,300 |
| Jan 05, 2024 | 76.16 | 77.09 | 75.07 | 75.70 | 75.70 | 6,839,500 |
| Jan 04, 2024 | 75.85 | 77.99 | 74.80 | 76.20 | 76.20 | 10,670,000 |
| Jan 03, 2024 | 79.38 | 79.78 | 77.56 | 79.31 | 79.31 | 6,156,400 |
| Jan 02, 2024 | 82.77 | 83.72 | 80.28 | 81.45 | 81.45 | 7,943,200 |
| Dec 29, 2023 | 85.07 | 85.14 | 82.89 | 83.53 | 83.53 | 4,192,400 |
| Dec 28, 2023 | 85.00 | 85.50 | 84.26 | 84.98 | 84.98 | 3,063,800 |
| Dec 27, 2023 | 85.84 | 86.10 | 84.60 | 85.05 | 85.05 | 3,440,700 |
| Dec 26, 2023 | 84.50 | 85.98 | 84.15 | 85.47 | 85.47 | 3,223,600 |
| Dec 22, 2023 | 83.90 | 84.47 | 82.99 | 84.01 | 84.01 | 2,431,900 |
| Dec 21, 2023 | 83.00 | 84.05 | 82.66 | 83.65 | 83.65 | 4,493,900 |
| Dec 20, 2023 | 84.00 | 84.96 | 81.13 | 81.17 | 81.17 | 6,142,900 |
| Dec 19, 2023 | 83.76 | 85.00 | 83.54 | 84.74 | 84.74 | 4,392,200 |
| Dec 18, 2023 | 85.00 | 85.24 | 82.76 | 83.76 | 83.76 | 6,349,600 |
| Dec 15, 2023 | 85.64 | 86.77 | 84.50 | 85.65 | 85.65 | 16,804,300 |
| Dec 14, 2023 | 82.50 | 86.46 | 82.46 | 86.21 | 86.21 | 11,343,600 |
| Dec 13, 2023 | 78.96 | 81.62 | 77.86 | 81.06 | 81.06 | 5,768,500 |
| Dec 12, 2023 | 78.81 | 78.90 | 77.57 | 78.39 | 78.39 | 6,313,000 |
| Dec 11, 2023 | 76.68 | 80.20 | 76.45 | 79.40 | 79.40 | 7,903,500 |
| Dec 08, 2023 | 75.57 | 77.25 | 75.52 | 76.14 | 76.14 | 4,583,800 |
| Dec 07, 2023 | 73.76 | 76.31 | 73.63 | 75.84 | 75.84 | 6,248,200 |
| Dec 06, 2023 | 73.65 | 74.75 | 73.15 | 73.44 | 73.44 | 5,201,000 |
| Dec 05, 2023 | 72.64 | 72.91 | 71.45 | 72.28 | 72.28 | 3,368,400 |
| Dec 04, 2023 | 73.26 | 74.17 | 71.73 | 73.10 | 73.10 | 5,499,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.