Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.14+1.81 (+3.05%)
At close: 04:00PM EDT
61.53 +0.39 (+0.64%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202259.9161.1759.8561.1461.146,777,600
May 26, 202255.6559.5455.5059.3359.335,348,700
May 25, 202253.8456.9153.7756.2456.244,124,900
May 24, 202254.7855.3253.5654.5054.504,998,800
May 23, 202256.3656.8854.5255.8955.894,018,700
May 20, 202257.5457.6553.8556.4656.466,271,700
May 19, 202255.2057.3354.9756.0756.074,941,900
May 18, 202257.3259.0755.3355.8355.836,296,700
May 17, 202256.6858.6756.5858.5058.505,976,600
May 16, 202255.1956.2154.6755.1555.153,798,000
May 13, 202254.3556.6254.1056.1856.186,288,000
May 12, 202252.0053.4550.9452.9852.985,759,800
May 11, 202252.8755.3551.6451.7751.776,716,200
May 10, 202252.1054.9251.4153.8753.8710,675,600
May 09, 202253.5554.6050.5750.8250.827,720,500
May 06, 202255.2556.0453.0455.1355.135,843,200
May 05, 202257.8057.9154.3555.2355.238,606,300
May 04, 202257.0058.9354.8158.9258.926,496,400
May 03, 202255.6257.2854.9256.5156.516,933,300
May 02, 202253.8755.8052.2555.6255.6211,364,100
Apr 29, 202253.6155.2351.9752.1152.116,883,100
Apr 28, 202252.5054.9951.6054.4854.486,440,900
Apr 27, 202250.8452.8250.6051.2151.214,782,400
Apr 26, 202252.8653.2751.3051.3651.364,327,900
Apr 25, 202251.4553.5351.0753.4853.484,328,600
Apr 22, 202253.2053.6351.5651.7851.785,455,800
Apr 21, 202256.4657.4752.8553.2653.266,366,000
Apr 20, 202257.0557.7055.3355.4055.404,904,400
Apr 19, 202254.8756.4554.5856.3856.384,454,100
Apr 18, 202252.9655.4352.8354.5754.574,539,000
Apr 14, 202254.3354.5253.2453.2653.263,942,600
Apr 13, 202253.4554.8652.8054.2554.254,001,200
Apr 12, 202254.0055.0452.8153.1453.146,967,200
Apr 11, 202251.7853.9851.5552.3352.336,789,200
Apr 08, 202253.4454.0052.1552.7352.735,967,100
Apr 07, 202254.0755.1552.7054.0954.095,857,200
Apr 06, 202254.5354.9853.0153.7053.708,652,700
Apr 05, 202259.0059.2555.5755.7055.709,531,600
Apr 04, 202260.0360.7058.6359.5959.597,772,800
Apr 01, 202263.1763.3158.5159.6359.637,009,300
Mar 31, 202264.3965.3862.5362.6162.616,176,400
Mar 30, 202267.1867.1864.0564.4364.435,658,300
Mar 29, 202267.1568.7065.7267.3667.367,137,200
Mar 28, 202263.6765.4062.9665.3265.326,483,000
Mar 25, 202263.6063.9561.7363.8163.816,187,700
Mar 24, 202261.1963.7760.4463.5863.587,553,400
Mar 23, 202261.9062.2560.0860.3960.394,109,000
Mar 22, 202261.6863.3160.9362.1862.185,471,700
Mar 21, 202261.1362.7260.6661.9361.934,694,300
Mar 18, 202260.0262.3659.7161.9361.9310,766,100
Mar 17, 202259.3160.7958.5060.7660.764,880,600
Mar 16, 202257.7760.6657.3160.1160.116,352,400
Mar 15, 202253.6256.8253.1556.6656.665,979,400
Mar 14, 202255.4056.2253.2853.9153.916,042,900
Mar 11, 202258.3958.7055.8155.8955.894,233,200
Mar 10, 202257.0758.0056.0057.6357.632,999,100
Mar 09, 202258.3858.9457.1458.4358.435,593,500
Mar 08, 202254.2658.4353.0155.7955.797,527,100
Mar 07, 202258.1058.8953.5053.5253.5210,019,300
Mar 04, 202260.1861.0157.2758.3358.336,569,300
Mar 03, 202262.2963.3061.1761.5161.515,651,900
Mar 02, 202260.5563.3360.3362.8762.876,254,200
Mar 01, 202262.5163.4258.9159.6559.657,336,900
Feb 28, 202261.8263.1261.0362.6162.616,777,000
Feb 25, 202261.0063.5660.0363.5063.506,917,500
Feb 24, 202254.8861.2954.4761.0861.087,450,300
Feb 23, 202259.4861.1357.5557.7557.756,119,200
Feb 22, 202258.8160.8857.3558.4458.447,242,700
Feb 18, 202260.3661.2659.2160.2060.204,596,000
Feb 17, 202261.7961.9959.9860.1960.196,399,800
Feb 16, 202261.3763.8060.8663.1163.114,197,500
Feb 15, 202259.8962.3359.8962.2462.246,386,200
Feb 14, 202259.3060.7057.8658.6658.666,847,600
Feb 11, 202263.4363.7258.3158.9758.9712,377,900
Feb 10, 202265.6067.0162.9763.4263.429,463,400
Feb 09, 202266.2767.1364.6367.0867.089,830,500
Feb 08, 202262.1366.6661.6265.9765.9711,581,700
Feb 07, 202259.8864.2259.3162.2662.2620,500,400
Feb 04, 202256.4357.9055.2557.4257.4210,144,000
Feb 03, 202258.7659.5656.1556.2156.217,940,100
Feb 02, 202260.6061.3359.2061.0861.087,742,600
Feb 01, 202259.3359.7457.7559.6559.655,488,600
Jan 31, 202254.9759.0254.6059.0059.009,784,500
Jan 28, 202253.1254.2251.2653.7653.769,879,600
Jan 27, 202256.4058.0053.0653.6753.678,619,100
Jan 26, 202256.0658.6254.7455.7655.7611,956,500
Jan 25, 202253.2755.4252.9753.3253.328,274,200
Jan 24, 202253.1555.4751.0255.3455.3410,170,400
Jan 21, 202255.2057.5854.6054.7354.738,791,100
Jan 20, 202259.4359.7855.4155.5455.548,818,800
Jan 19, 202263.4263.6158.8959.0159.018,193,100
Jan 18, 202264.0665.1062.8763.0363.036,494,600
Jan 14, 202263.8366.2763.6266.2066.205,890,500
Jan 13, 202267.5268.2064.4764.6464.646,707,900
Jan 12, 202266.8668.0265.9766.4966.495,361,400
Jan 11, 202265.0766.1864.5065.9365.934,907,900
Jan 10, 202263.0165.2161.6765.1265.126,096,500
Jan 07, 202267.5068.4864.1864.5664.566,794,400
Jan 06, 202267.4268.5665.9067.2567.255,442,700
Jan 05, 202269.6670.6066.9767.4267.427,227,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...