Canada markets open in 3 hours 3 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.72-0.92 (-1.40%)
At close: 04:00PM EDT
65.17 +0.45 (+0.70%)
Pre-Market: 06:17AM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202465.4065.5064.0664.7264.725,214,000
Apr 15, 202467.8567.9564.8865.6465.647,077,400
Apr 12, 202469.1969.3866.5766.6466.647,450,700
Apr 11, 202469.6470.7769.0670.6070.605,206,700
Apr 10, 202469.2370.0268.3969.2369.234,859,300
Apr 09, 202469.8371.9869.6470.9470.946,344,700
Apr 08, 202469.3170.3668.5868.7568.753,915,100
Apr 05, 202469.1069.6768.1169.3269.327,564,500
Apr 04, 202471.3972.5468.8069.1069.107,280,100
Apr 03, 202470.2971.5169.8770.7370.735,308,700
Apr 02, 202471.8072.0070.3170.4870.487,107,300
Apr 01, 202473.8974.8973.1473.8573.854,601,400
Mar 28, 202475.4376.0873.3873.5573.557,408,900
Mar 27, 202473.9275.7773.0075.6175.616,723,600
Mar 26, 202474.0074.1672.6772.8972.895,876,600
Mar 25, 202472.2074.5572.1273.5473.545,462,700
Mar 22, 202475.0075.7473.8674.6874.683,345,600
Mar 21, 202476.8377.4175.1775.7875.785,929,700
Mar 20, 202473.6476.0573.0875.5775.575,947,100
Mar 19, 202473.1674.5672.8574.0474.044,609,500
Mar 18, 202475.4975.7273.7373.8273.825,860,300
Mar 15, 202474.4476.2874.4474.8774.879,726,100
Mar 14, 202479.4379.6976.1577.1777.176,778,800
Mar 13, 202481.1382.3379.6979.8979.895,260,900
Mar 12, 202482.3082.6580.2982.5982.595,919,700
Mar 11, 202478.6681.6078.1181.6081.606,604,200
Mar 08, 202482.4483.6478.9078.9578.957,832,500
Mar 07, 202477.8385.1677.8382.9682.9610,642,400
Mar 06, 202478.8179.3977.0677.6277.628,108,800
Mar 05, 202478.4079.2775.7276.9976.996,556,400
Mar 04, 202481.7681.9579.4379.8879.885,362,100
Mar 01, 202479.1682.3378.7781.1481.146,849,000
Feb 29, 202477.6179.0877.0478.9278.927,597,700
Feb 28, 202475.9677.2175.5676.4776.473,362,200
Feb 27, 202478.5079.8176.9776.9776.974,919,200
Feb 26, 202476.8778.3176.3677.5777.574,435,900
Feb 23, 202478.1078.3876.1976.1976.195,996,800
Feb 22, 202479.5979.5977.4578.3678.368,038,500
Feb 21, 202476.3777.7176.1277.6277.625,598,000
Feb 20, 202477.4277.9576.2377.4777.475,255,300
Feb 16, 202480.9481.2278.1978.6478.644,909,300
Feb 15, 202482.2382.6080.4580.6280.625,519,800
Feb 14, 202479.9181.8279.2181.6781.678,508,200
Feb 13, 202478.0079.6677.1678.5978.597,442,500
Feb 12, 202481.0083.4380.6880.9280.926,575,300
Feb 09, 202481.3981.5979.7180.8080.806,266,600
Feb 08, 202477.1380.9377.1380.7180.718,992,100
Feb 07, 202477.0477.4875.0976.9676.967,464,900
Feb 06, 202477.0377.3774.9076.3276.3211,111,100
Feb 05, 202475.6078.7575.4477.5977.5915,999,400
Feb 02, 202469.2071.1468.7870.8370.839,861,400
Feb 01, 202471.6071.9569.2570.1970.199,565,200
Jan 31, 202471.4373.0670.7271.1371.137,175,800
Jan 30, 202472.9173.6072.1772.5772.576,609,600
Jan 29, 202472.2573.0271.6773.0273.028,614,600
Jan 26, 202472.1073.6071.4671.7171.7110,023,300
Jan 25, 202475.8675.9672.3172.6972.6912,997,200
Jan 24, 202476.2777.4775.0075.1575.158,803,600
Jan 23, 202475.9877.0775.2976.7576.756,936,900
Jan 22, 202474.5076.6274.3675.1975.197,961,300
Jan 19, 202474.2074.4872.6073.8773.8712,680,100
Jan 18, 202474.0174.5671.9373.2273.2211,314,600
Jan 17, 202472.3272.4070.7072.2772.278,164,300
Jan 16, 202473.1374.8372.5573.8073.806,901,800
Jan 12, 202474.2075.3373.2573.4773.475,096,800
Jan 11, 202475.5975.9072.9474.4374.4310,264,100
Jan 10, 202476.0076.3573.1775.6175.6111,842,800
Jan 09, 202476.6077.8975.7677.0377.037,559,800
Jan 08, 202476.3478.7276.1777.9477.946,371,300
Jan 05, 202476.1677.0975.0775.7075.706,839,500
Jan 04, 202475.8577.9974.8076.2076.2010,670,000
Jan 03, 202479.3879.7877.5679.3179.316,156,400
Jan 02, 202482.7783.7280.2881.4581.457,943,200
Dec 29, 202385.0785.1482.8983.5383.534,192,400
Dec 28, 202385.0085.5084.2684.9884.983,063,800
Dec 27, 202385.8486.1084.6085.0585.053,440,700
Dec 26, 202384.5085.9884.1585.4785.473,223,600
Dec 22, 202383.9084.4782.9984.0184.012,431,900
Dec 21, 202383.0084.0582.6683.6583.654,493,900
Dec 20, 202384.0084.9681.1381.1781.176,142,900
Dec 19, 202383.7685.0083.5484.7484.744,392,200
Dec 18, 202385.0085.2482.7683.7683.766,349,600
Dec 15, 202385.6486.7784.5085.6585.6516,804,300
Dec 14, 202382.5086.4682.4686.2186.2111,343,600
Dec 13, 202378.9681.6277.8681.0681.065,768,500
Dec 12, 202378.8178.9077.5778.3978.396,313,000
Dec 11, 202376.6880.2076.4579.4079.407,903,500
Dec 08, 202375.5777.2575.5276.1476.144,583,800
Dec 07, 202373.7676.3173.6375.8475.846,248,200
Dec 06, 202373.6574.7573.1573.4473.445,201,000
Dec 05, 202372.6472.9171.4572.2872.283,368,400
Dec 04, 202373.2674.1771.7373.1073.105,499,800
Dec 01, 202371.2574.2470.8974.1874.186,067,200
Nov 30, 202372.1672.4270.6671.3371.337,154,900
Nov 29, 202370.4573.2270.4071.6271.627,747,900
Nov 28, 202368.7269.4468.2369.1069.104,425,800
Nov 27, 202368.9069.5468.4268.6868.684,041,600
Nov 24, 202368.6469.4568.6169.2869.281,718,000
Nov 22, 202368.8869.8268.2468.5668.564,375,200
Nov 21, 202370.0470.2368.1568.3968.395,998,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...