Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.65-4.64 (-6.08%)
At close: 04:00PM EDT
72.08 +0.43 (+0.60%)
After hours: 05:42PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202476.6676.7371.3071.6571.659,576,704
May 22, 202474.2477.2073.9176.2976.298,191,300
May 21, 202473.1573.3572.1572.8272.824,332,100
May 20, 202473.0774.8072.8874.2874.284,496,900
May 17, 202473.4373.8672.6973.1773.173,844,300
May 16, 202474.4674.6572.9273.0073.005,427,900
May 15, 202474.4274.8472.8874.7474.746,415,300
May 14, 202473.2374.1472.6472.9972.994,888,100
May 13, 202471.2973.0671.0172.3372.334,431,700
May 10, 202471.7871.7869.9370.4670.463,669,800
May 09, 202470.5171.8470.2971.2671.265,471,800
May 08, 202469.6570.7469.0770.6770.674,102,600
May 07, 202470.4672.4470.2770.7970.796,890,000
May 06, 202470.6870.9969.0169.6769.676,051,400
May 03, 202471.6572.2669.9870.3770.376,516,700
May 02, 202470.2270.8568.0670.0170.016,509,100
May 01, 202468.9971.9268.7669.0169.018,882,000
Apr 30, 202470.0072.7569.9470.1670.168,420,800
Apr 29, 202468.0071.4467.5870.8270.8213,468,200
Apr 26, 202466.2268.9666.1768.0668.0612,859,000
Apr 25, 202465.5567.3265.4766.3866.389,329,900
Apr 24, 202467.1767.4564.3365.5365.5312,812,300
Apr 23, 202460.5861.9860.3761.6861.686,917,500
Apr 22, 202461.0261.3159.3460.6560.657,414,900
Apr 19, 202461.1562.5160.2660.7160.719,857,300
Apr 18, 202463.0163.7761.5162.9362.938,437,300
Apr 17, 202465.2865.8764.1164.4764.476,826,300
Apr 16, 202465.4065.5064.0664.7264.725,214,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...