Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.40+3.26 (+4.28%)
At close: 04:00PM EST
79.40 0.00 (0.00%)
After hours: 04:52PM EST
Time Period:
Dec 11, 2022 - Dec 11, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 202376.6880.2076.4679.4079.407,661,961
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
Nov 20, 202369.9670.7569.7270.6870.684,342,300
Nov 17, 202369.7370.3169.0770.0370.034,046,500
Nov 16, 202370.9171.0769.0269.4669.466,018,900
Nov 15, 202371.0472.9070.8671.1371.136,130,000
Nov 14, 202369.3570.6969.0869.9669.969,083,600
Nov 13, 202366.3766.8265.7566.6566.657,078,800
Nov 10, 202365.5067.8465.1467.3867.387,929,500
Nov 09, 202366.2866.5064.0364.3564.3510,548,000
Nov 08, 202366.7766.8365.4666.2566.258,908,600
Nov 07, 202366.2867.4665.8066.8066.809,650,100
Nov 06, 202368.6568.9665.4266.2366.239,284,400
Nov 03, 202367.3768.8866.8768.2568.2511,671,600
Nov 02, 202365.9267.3464.2866.6366.6312,027,200
Nov 01, 202362.5064.8661.4764.8464.8415,562,900
Oct 31, 202364.1865.0361.7262.6462.6422,213,200
Oct 30, 202373.2973.5964.9965.3465.3439,759,800
Oct 27, 202384.2784.5782.6583.5283.5210,637,400
Oct 26, 202382.7784.5782.0182.7982.798,230,600
Oct 25, 202382.8584.2580.6281.1681.168,726,700
Oct 24, 202384.0985.7883.6385.0985.095,268,000
Oct 23, 202384.0785.3282.9083.6183.615,548,400
Oct 20, 202387.0087.7083.8584.8384.837,076,300
Oct 19, 202390.0090.0986.5587.0187.015,609,600
Oct 18, 202390.0090.6088.6389.5989.595,338,100
Oct 17, 202390.0792.8690.0091.6991.694,730,100
Oct 16, 202389.8392.0589.5291.6991.694,814,300
Oct 13, 202393.7793.9288.8289.1489.145,440,700
Oct 12, 202395.3595.5992.2893.0593.055,602,700
Oct 11, 202393.5395.2093.3895.1495.143,877,200
Oct 10, 202391.9094.1991.5693.3293.324,313,100
Oct 09, 202389.8091.1889.0990.9390.932,224,800
Oct 06, 202387.7791.5086.8490.9390.934,095,100
Oct 05, 202389.7490.2586.9488.1788.174,075,800
Oct 04, 202387.5090.7187.3189.9989.997,263,500
Oct 03, 202392.0492.8388.3589.7689.766,101,300
Oct 02, 202393.9595.6492.0493.3793.373,943,000
Sept 29, 202395.5095.6792.7692.9592.954,214,400
Sept 28, 202392.1495.6491.4394.0594.054,385,000
Sept 27, 202391.3092.7790.2192.0592.054,681,900
Sept 26, 202393.4293.7189.2890.1590.156,590,600
Sept 25, 202392.9895.0792.5294.4694.462,773,100
Sept 22, 202392.1694.7091.9593.8193.815,173,600
Sept 21, 202391.7792.3790.8390.9390.935,111,700
Sept 20, 202394.9795.6992.7992.8492.842,898,600
Sept 19, 202394.5394.8792.9394.2494.243,422,300
Sept 18, 202392.0094.9292.0094.6094.603,295,200
Sept 15, 202395.7295.8792.2793.1093.109,748,400
Sept 14, 202397.9498.0794.8096.4796.475,544,900
Sept 13, 202396.8298.5896.3996.8396.834,060,500
Sept 12, 202396.6299.4596.4296.7996.793,411,700
Sept 11, 202399.1899.3795.9597.8597.853,923,900
Sept 08, 202398.7599.7696.9497.9297.923,600,100
Sept 07, 202397.4699.1596.1298.5198.514,723,100
Sept 06, 202399.30101.3097.7499.4999.493,367,800
Sept 05, 202399.23100.2197.1799.3199.313,137,700
Sept 01, 202399.3199.8597.7599.4099.403,233,500
Aug 31, 202398.61100.2998.1898.4698.465,804,500
Aug 30, 202397.2099.4496.5798.8598.854,351,200
Aug 29, 202393.1897.8893.0097.6197.615,691,400
Aug 28, 202393.1394.5092.9893.6393.633,899,700
Aug 25, 202390.6392.7889.7392.3292.324,662,000
Aug 24, 202394.4994.6689.7389.9689.966,014,900
Aug 23, 202390.7793.3690.3992.8892.885,768,900
Aug 22, 202394.8695.1892.1492.3792.373,918,300
Aug 21, 202391.5093.5291.2393.0393.034,580,900
Aug 18, 202389.0491.2388.6390.7390.734,647,100
Aug 17, 202392.0992.6889.9190.0390.036,768,900
Aug 16, 202394.2994.5892.0392.1892.185,262,300
Aug 15, 202396.2196.4193.8994.1394.134,850,700
Aug 14, 202394.2097.1593.5797.1297.125,280,600
Aug 11, 202396.5196.7094.3194.5794.575,442,000
Aug 10, 2023100.55101.1597.0697.7397.734,730,700
Aug 09, 2023101.37101.5298.8899.0999.094,854,000
Aug 08, 2023102.33102.3399.90101.38101.384,184,200
Aug 07, 2023104.00104.87102.69103.59103.594,112,500
Aug 04, 2023101.43103.71100.48102.31102.316,470,300
Aug 03, 2023101.45102.95100.40102.70102.706,033,400
Aug 02, 2023106.89107.16103.12103.57103.576,906,500
Aug 01, 2023107.73109.41106.60108.09108.095,441,600
Jul 31, 2023109.74111.35107.08107.75107.7514,150,300
Jul 28, 2023103.70105.39102.50105.09105.097,604,100
Jul 27, 2023103.06104.53100.80102.11102.117,432,400
Jul 26, 202399.32100.3397.9699.2599.255,532,200
Jul 25, 202398.46101.5798.29100.04100.045,920,000
Jul 24, 202396.3398.0695.8897.6997.695,175,600
Jul 21, 202398.4199.2997.7598.7698.7610,005,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...