ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202382.8787.7782.8386.6286.6210,508,800
May 25, 202380.1282.7177.9282.0082.009,598,500
May 24, 202380.1480.8678.3579.7979.798,641,800
May 23, 202384.3384.6581.8082.5482.546,675,700
May 22, 202383.9185.5983.7185.2485.245,091,500
May 19, 202386.1986.4683.5884.3684.368,190,300
May 18, 202386.0087.0784.9186.4986.497,624,200
May 17, 202384.6386.9082.1185.6385.6312,764,700
May 16, 202382.0185.3981.7183.0483.0410,998,500
May 15, 202381.7682.4680.5682.3982.396,125,200
May 12, 202381.2283.0480.0781.3481.346,477,900
May 11, 202379.4280.7578.4280.3280.324,438,200
May 10, 202380.5080.7278.8779.8779.875,187,100
May 09, 202379.2179.9477.4778.8178.814,736,900
May 08, 202381.2481.7279.5880.5280.523,421,400
May 05, 202377.6681.5877.3381.2281.227,087,600
May 04, 202378.0079.2677.0977.8377.835,189,400
May 03, 202379.0580.3778.4378.5878.585,127,100
May 02, 202379.3881.3877.8779.1779.178,329,000
May 01, 202374.8978.9874.1778.3378.3316,264,700
Apr 28, 202369.9772.0668.8471.9671.9610,264,800
Apr 27, 202368.6870.0866.6769.9869.9814,023,800
Apr 26, 202371.5472.4470.5371.9571.955,871,300
Apr 25, 202373.3073.5070.2770.3570.357,889,300
Apr 24, 202373.7774.3973.1974.3874.382,845,200
Apr 21, 202374.0074.2173.0273.7473.744,078,300
Apr 20, 202373.2875.7772.1874.2674.267,685,300
Apr 19, 202378.1578.6576.3676.9276.924,336,200
Apr 18, 202379.2380.0778.3779.2179.214,168,300
Apr 17, 202377.0878.5776.6978.4178.413,808,800
Apr 14, 202377.6079.4276.6077.9277.923,725,300
Apr 13, 202376.6778.1175.9077.5977.593,290,300
Apr 12, 202378.7878.7976.3276.4676.464,850,300
Apr 11, 202378.6378.9377.0577.2277.223,608,700
Apr 10, 202374.6577.8874.5477.7077.704,284,600
Apr 06, 202375.2476.3774.3975.3475.343,530,700
Apr 05, 202377.4677.8875.4276.5476.544,944,300
Apr 04, 202381.5181.5177.8478.4978.495,617,900
Apr 03, 202381.7282.2179.8881.1481.144,431,100
Mar 31, 202381.5882.5581.0482.3282.325,852,300
Mar 30, 202381.0382.5280.5781.8381.836,133,100
Mar 29, 202378.2880.6977.1879.8779.877,228,400
Mar 28, 202375.1077.7173.6976.5376.5312,414,100
Mar 27, 202378.0578.1874.4775.6775.6710,191,000
Mar 24, 202379.8280.4877.1077.8177.815,793,000
Mar 23, 202380.1282.8778.7980.9780.976,181,500
Mar 22, 202381.5282.3978.4178.8278.825,511,900
Mar 21, 202380.8982.8779.8181.3581.354,828,100
Mar 20, 202378.7380.5277.5979.9879.984,822,200
Mar 17, 202380.3180.5377.7078.2878.286,981,800
Mar 16, 202377.6380.8577.0080.5080.507,265,000
Mar 15, 202379.1179.8576.1478.0078.007,514,800
Mar 14, 202380.1682.7579.4781.2081.206,098,800
Mar 13, 202376.7179.1476.3777.7577.756,913,800
Mar 10, 202382.3482.6077.5378.3878.386,366,500
Mar 09, 202382.8884.9781.2681.4181.418,242,000
Mar 08, 202379.7283.4079.6283.1083.108,939,400
Mar 07, 202378.0379.6077.8378.7078.706,445,500
Mar 06, 202379.4779.8176.9877.4177.414,968,000
Mar 03, 202376.9879.0776.0578.9478.946,046,700
Mar 02, 202373.5677.3272.0076.7576.7514,198,500
Mar 01, 202378.1279.2477.3178.2378.234,733,300
Feb 28, 202377.5178.7376.8277.4177.416,796,300
Feb 27, 202377.6978.8076.6377.7377.736,844,400
Feb 24, 202377.1077.1275.5276.2876.2816,700,000
Feb 23, 202379.3879.9176.1978.3978.3914,747,900
Feb 22, 202379.4579.9177.6878.5678.565,674,900
Feb 21, 202380.4081.7679.0579.2879.286,312,800
Feb 17, 202383.3983.6380.3881.8681.867,136,700
Feb 16, 202385.1286.6883.8884.1384.135,871,800
Feb 15, 202385.6787.0285.4686.7186.716,710,000
Feb 14, 202383.6087.4183.3586.8886.886,033,100
Feb 13, 202384.6384.7783.6684.3884.385,708,500
Feb 10, 202383.7684.1182.2083.8083.806,678,200
Feb 09, 202385.1387.5583.9784.7584.759,180,100
Feb 08, 202384.2785.2082.9383.6083.609,982,500
Feb 07, 202381.0686.1580.8485.5385.5311,489,200
Feb 06, 202377.7584.7077.5080.4080.4015,910,300
Feb 03, 202380.0083.2579.4080.8980.898,475,400
Feb 02, 202378.9782.2278.1582.1282.129,221,400
Feb 01, 202373.9278.5073.6977.8477.849,111,200
Jan 31, 202371.2073.4871.0773.4573.455,066,700
Jan 30, 202372.7273.2370.8671.0271.024,783,400
Jan 27, 202373.5374.8273.2273.6773.674,376,500
Jan 26, 202372.8973.9071.1673.6873.685,875,400
Jan 25, 202368.9671.8668.7671.8171.815,100,600
Jan 24, 202370.0071.2069.2570.0870.084,543,400
Jan 23, 202367.6771.2767.3970.8070.807,583,300
Jan 20, 202364.6866.4063.9166.2666.265,133,400
Jan 19, 202365.7265.8863.2063.4963.495,883,600
Jan 18, 202367.3468.5266.1066.3366.335,834,100
Jan 17, 202365.2966.7364.5765.8765.873,902,000
Jan 13, 202364.4065.2263.2865.1565.153,409,000
Jan 12, 202365.0065.6063.2964.9364.934,807,200
Jan 11, 202364.4664.8563.0864.6364.634,889,100
Jan 10, 202361.5564.4561.3064.2764.278,248,200
Jan 09, 202364.6066.2964.2364.6564.656,408,000
Jan 06, 202360.8562.7459.7562.4762.477,144,400
Jan 05, 202361.1263.7759.6159.7459.749,253,800
Jan 04, 202362.6863.3961.1562.2062.206,189,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...