Mail

ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	82.87	87.77	82.83	86.62	86.62	10,508,800
May 25, 2023	80.12	82.71	77.92	82.00	82.00	9,598,500
May 24, 2023	80.14	80.86	78.35	79.79	79.79	8,641,800
May 23, 2023	84.33	84.65	81.80	82.54	82.54	6,675,700
May 22, 2023	83.91	85.59	83.71	85.24	85.24	5,091,500
May 19, 2023	86.19	86.46	83.58	84.36	84.36	8,190,300
May 18, 2023	86.00	87.07	84.91	86.49	86.49	7,624,200
May 17, 2023	84.63	86.90	82.11	85.63	85.63	12,764,700
May 16, 2023	82.01	85.39	81.71	83.04	83.04	10,998,500
May 15, 2023	81.76	82.46	80.56	82.39	82.39	6,125,200
May 12, 2023	81.22	83.04	80.07	81.34	81.34	6,477,900
May 11, 2023	79.42	80.75	78.42	80.32	80.32	4,438,200
May 10, 2023	80.50	80.72	78.87	79.87	79.87	5,187,100
May 09, 2023	79.21	79.94	77.47	78.81	78.81	4,736,900
May 08, 2023	81.24	81.72	79.58	80.52	80.52	3,421,400
May 05, 2023	77.66	81.58	77.33	81.22	81.22	7,087,600
May 04, 2023	78.00	79.26	77.09	77.83	77.83	5,189,400
May 03, 2023	79.05	80.37	78.43	78.58	78.58	5,127,100
May 02, 2023	79.38	81.38	77.87	79.17	79.17	8,329,000
May 01, 2023	74.89	78.98	74.17	78.33	78.33	16,264,700
Apr 28, 2023	69.97	72.06	68.84	71.96	71.96	10,264,800
Apr 27, 2023	68.68	70.08	66.67	69.98	69.98	14,023,800
Apr 26, 2023	71.54	72.44	70.53	71.95	71.95	5,871,300
Apr 25, 2023	73.30	73.50	70.27	70.35	70.35	7,889,300
Apr 24, 2023	73.77	74.39	73.19	74.38	74.38	2,845,200
Apr 21, 2023	74.00	74.21	73.02	73.74	73.74	4,078,300
Apr 20, 2023	73.28	75.77	72.18	74.26	74.26	7,685,300
Apr 19, 2023	78.15	78.65	76.36	76.92	76.92	4,336,200
Apr 18, 2023	79.23	80.07	78.37	79.21	79.21	4,168,300
Apr 17, 2023	77.08	78.57	76.69	78.41	78.41	3,808,800
Apr 14, 2023	77.60	79.42	76.60	77.92	77.92	3,725,300
Apr 13, 2023	76.67	78.11	75.90	77.59	77.59	3,290,300
Apr 12, 2023	78.78	78.79	76.32	76.46	76.46	4,850,300
Apr 11, 2023	78.63	78.93	77.05	77.22	77.22	3,608,700
Apr 10, 2023	74.65	77.88	74.54	77.70	77.70	4,284,600
Apr 06, 2023	75.24	76.37	74.39	75.34	75.34	3,530,700
Apr 05, 2023	77.46	77.88	75.42	76.54	76.54	4,944,300
Apr 04, 2023	81.51	81.51	77.84	78.49	78.49	5,617,900
Apr 03, 2023	81.72	82.21	79.88	81.14	81.14	4,431,100
Mar 31, 2023	81.58	82.55	81.04	82.32	82.32	5,852,300
Mar 30, 2023	81.03	82.52	80.57	81.83	81.83	6,133,100
Mar 29, 2023	78.28	80.69	77.18	79.87	79.87	7,228,400
Mar 28, 2023	75.10	77.71	73.69	76.53	76.53	12,414,100
Mar 27, 2023	78.05	78.18	74.47	75.67	75.67	10,191,000
Mar 24, 2023	79.82	80.48	77.10	77.81	77.81	5,793,000
Mar 23, 2023	80.12	82.87	78.79	80.97	80.97	6,181,500
Mar 22, 2023	81.52	82.39	78.41	78.82	78.82	5,511,900
Mar 21, 2023	80.89	82.87	79.81	81.35	81.35	4,828,100
Mar 20, 2023	78.73	80.52	77.59	79.98	79.98	4,822,200
Mar 17, 2023	80.31	80.53	77.70	78.28	78.28	6,981,800
Mar 16, 2023	77.63	80.85	77.00	80.50	80.50	7,265,000
Mar 15, 2023	79.11	79.85	76.14	78.00	78.00	7,514,800
Mar 14, 2023	80.16	82.75	79.47	81.20	81.20	6,098,800
Mar 13, 2023	76.71	79.14	76.37	77.75	77.75	6,913,800
Mar 10, 2023	82.34	82.60	77.53	78.38	78.38	6,366,500
Mar 09, 2023	82.88	84.97	81.26	81.41	81.41	8,242,000
Mar 08, 2023	79.72	83.40	79.62	83.10	83.10	8,939,400
Mar 07, 2023	78.03	79.60	77.83	78.70	78.70	6,445,500
Mar 06, 2023	79.47	79.81	76.98	77.41	77.41	4,968,000
Mar 03, 2023	76.98	79.07	76.05	78.94	78.94	6,046,700
Mar 02, 2023	73.56	77.32	72.00	76.75	76.75	14,198,500
Mar 01, 2023	78.12	79.24	77.31	78.23	78.23	4,733,300
Feb 28, 2023	77.51	78.73	76.82	77.41	77.41	6,796,300
Feb 27, 2023	77.69	78.80	76.63	77.73	77.73	6,844,400
Feb 24, 2023	77.10	77.12	75.52	76.28	76.28	16,700,000
Feb 23, 2023	79.38	79.91	76.19	78.39	78.39	14,747,900
Feb 22, 2023	79.45	79.91	77.68	78.56	78.56	5,674,900
Feb 21, 2023	80.40	81.76	79.05	79.28	79.28	6,312,800
Feb 17, 2023	83.39	83.63	80.38	81.86	81.86	7,136,700
Feb 16, 2023	85.12	86.68	83.88	84.13	84.13	5,871,800
Feb 15, 2023	85.67	87.02	85.46	86.71	86.71	6,710,000
Feb 14, 2023	83.60	87.41	83.35	86.88	86.88	6,033,100
Feb 13, 2023	84.63	84.77	83.66	84.38	84.38	5,708,500
Feb 10, 2023	83.76	84.11	82.20	83.80	83.80	6,678,200
Feb 09, 2023	85.13	87.55	83.97	84.75	84.75	9,180,100
Feb 08, 2023	84.27	85.20	82.93	83.60	83.60	9,982,500
Feb 07, 2023	81.06	86.15	80.84	85.53	85.53	11,489,200
Feb 06, 2023	77.75	84.70	77.50	80.40	80.40	15,910,300
Feb 03, 2023	80.00	83.25	79.40	80.89	80.89	8,475,400
Feb 02, 2023	78.97	82.22	78.15	82.12	82.12	9,221,400
Feb 01, 2023	73.92	78.50	73.69	77.84	77.84	9,111,200
Jan 31, 2023	71.20	73.48	71.07	73.45	73.45	5,066,700
Jan 30, 2023	72.72	73.23	70.86	71.02	71.02	4,783,400
Jan 27, 2023	73.53	74.82	73.22	73.67	73.67	4,376,500
Jan 26, 2023	72.89	73.90	71.16	73.68	73.68	5,875,400
Jan 25, 2023	68.96	71.86	68.76	71.81	71.81	5,100,600
Jan 24, 2023	70.00	71.20	69.25	70.08	70.08	4,543,400
Jan 23, 2023	67.67	71.27	67.39	70.80	70.80	7,583,300
Jan 20, 2023	64.68	66.40	63.91	66.26	66.26	5,133,400
Jan 19, 2023	65.72	65.88	63.20	63.49	63.49	5,883,600
Jan 18, 2023	67.34	68.52	66.10	66.33	66.33	5,834,100
Jan 17, 2023	65.29	66.73	64.57	65.87	65.87	3,902,000
Jan 13, 2023	64.40	65.22	63.28	65.15	65.15	3,409,000
Jan 12, 2023	65.00	65.60	63.29	64.93	64.93	4,807,200
Jan 11, 2023	64.46	64.85	63.08	64.63	64.63	4,889,100
Jan 10, 2023	61.55	64.45	61.30	64.27	64.27	8,248,200
Jan 09, 2023	64.60	66.29	64.23	64.65	64.65	6,408,000
Jan 06, 2023	60.85	62.74	59.75	62.47	62.47	7,144,400
Jan 05, 2023	61.12	63.77	59.61	59.74	59.74	9,253,800
Jan 04, 2023	62.68	63.39	61.15	62.20	62.20	6,189,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...