Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.33+4.80 (+6.62%)
At close: 04:00PM EDT
75.11 -2.22 (-2.87%)
After hours: 04:24PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 202475.3477.5673.7677.3377.337,695,278
Jul 19, 202475.0375.3772.0272.5372.536,335,200
Jul 18, 202476.2977.9574.9675.4375.435,717,700
Jul 17, 202477.3278.0175.2875.4675.469,931,000
Jul 16, 202476.6578.7676.1478.7478.743,555,300
Jul 15, 202475.7677.9175.5376.3776.374,889,900
Jul 12, 202474.8678.3174.3476.8776.875,950,400
Jul 11, 202475.8976.9974.1974.2474.247,400,800
Jul 10, 202474.4476.7274.1976.5976.595,685,500
Jul 09, 202474.5674.5872.3773.4873.485,861,400
Jul 08, 202473.1275.1573.0475.0175.014,717,100
Jul 05, 202473.1574.6772.7773.3873.383,028,800
Jul 03, 202473.3674.6072.3572.6872.683,906,400
Jul 02, 202470.1072.9670.1072.9272.925,796,700
Jul 01, 202468.9669.8767.7969.1869.184,692,300
Jun 28, 202468.1969.3867.8068.5568.555,257,900
Jun 27, 202467.8568.3967.3567.8667.863,806,500
Jun 26, 202467.5268.6367.4768.1768.173,592,500
Jun 25, 202468.1368.5466.7667.8467.844,491,700
Jun 24, 202468.2069.3867.4867.7967.794,970,800
Jun 21, 202467.8269.0967.5068.5268.529,842,300
Jun 20, 202469.1869.6867.1867.6367.638,418,700
Jun 18, 202470.6171.4570.3670.7370.734,318,500
Jun 17, 202471.8971.9369.3870.7370.736,763,500
Jun 14, 202473.3473.9671.5071.9771.974,527,300
Jun 13, 202474.1776.7074.0075.0475.044,777,500
Jun 12, 202475.5077.2275.1176.2276.226,673,700
Jun 11, 202473.1274.4472.1673.9873.984,292,100
Jun 10, 202471.5973.9971.5073.5073.505,328,000
Jun 07, 202472.3072.5671.2172.3172.313,830,000
Jun 06, 202474.1874.2572.3072.4572.456,564,500
Jun 05, 202472.4574.6071.8674.5474.546,266,000
Jun 04, 202473.0573.4570.9071.5271.523,718,000
Jun 03, 202474.0174.4971.3573.1973.193,653,700
May 31, 202471.8573.2070.6473.0473.045,735,900
May 30, 202471.0572.4770.6172.1172.113,570,800
May 29, 202471.9572.5270.8971.0171.014,961,400
May 28, 202472.4375.3472.4273.6573.655,794,200
May 24, 202472.4673.2371.8272.5672.565,172,000
May 23, 202476.6776.7371.2971.6571.659,592,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...