Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.19-2.17 (-2.77%)
At close: 04:00PM EST
75.95 -0.24 (-0.32%)
After hours: 08:00PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202478.1078.3876.1976.1976.195,995,000
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
Dec 29, 202385.0785.1482.8983.5383.534,192,400
Dec 28, 202385.0085.5084.2684.9884.983,063,800
Dec 27, 202385.8486.1084.6085.0585.053,440,700
Dec 26, 202384.5085.9884.1585.4785.473,223,600
Dec 22, 202383.9084.4782.9984.0184.012,431,900
Dec 21, 202383.0084.0582.6683.6583.654,493,900
Dec 20, 202384.0084.9681.1381.1781.176,142,900
Dec 19, 202383.7685.0083.5484.7484.744,392,200
Dec 18, 202385.0085.2482.7683.7683.766,349,600
Dec 15, 202385.6486.7784.5085.6585.6516,804,300
Dec 14, 202382.5086.4682.4686.2186.2111,343,600
Dec 13, 202378.9681.6277.8681.0681.065,768,500
Dec 12, 202378.8178.9077.5778.3978.396,313,000
Dec 11, 202376.6880.2076.4579.4079.407,903,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...