ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 06, 202011.7012.6811.6512.6412.648,021,417
Apr. 03, 202011.1511.3910.7810.9410.948,373,800
Apr. 02, 202010.9611.7710.6111.2711.2713,409,800
Apr. 01, 202011.9412.2310.8411.0011.0012,326,500
Mar. 31, 202013.0013.4912.2812.4412.4410,982,300
Mar. 30, 202012.8913.2012.4612.9712.979,251,400
Mar. 27, 202013.5013.5012.8512.8912.899,738,500
Mar. 26, 202015.0415.1013.6814.1614.1612,688,400
Mar. 25, 202014.0815.2113.0614.7914.7914,851,300
Mar. 24, 202012.4213.8712.2213.8513.8513,318,700
Mar. 23, 202011.0611.6710.2711.4911.498,972,300
Mar. 20, 202010.8911.9610.5110.8210.8215,008,600
Mar. 19, 20208.3610.708.2710.5110.5115,907,200
Mar. 18, 202010.6110.988.178.458.4515,551,100
Mar. 17, 202012.1012.6910.6811.5511.5516,903,900
Mar. 16, 202012.7514.2511.6111.8111.8111,719,800
Mar. 13, 202013.8314.4912.9514.4914.4912,869,400
Mar. 12, 202014.2614.4412.6112.9312.9315,397,800
Mar. 11, 202016.4216.5015.0015.0715.0710,587,500
Mar. 10, 202016.3216.8915.7416.8916.899,504,500
Mar. 09, 202016.1216.7715.5115.5315.5313,614,700
Mar. 06, 202017.6318.4217.0317.2817.2811,756,200
Mar. 05, 202018.1918.5217.7317.8317.837,134,700
Mar. 04, 202018.3918.7618.0118.7318.735,615,600
Mar. 03, 202018.7319.1318.0018.1318.139,669,200
Mar. 02, 202018.7918.9318.0718.9318.938,422,100
Feb. 28, 202016.9318.7816.9118.6618.6613,505,800
Feb. 27, 202017.8418.3317.5417.5417.548,843,600
Feb. 26, 202018.8219.0918.2618.3618.367,465,200
Feb. 25, 202019.5619.7918.5818.6218.629,452,600
Feb. 24, 202019.2919.5819.1119.3519.359,111,800
Feb. 21, 202020.4320.5019.6820.0220.0213,924,800
Feb. 20, 202020.7420.8920.2420.6020.6010,806,300
Feb. 19, 202021.3021.6720.7620.9020.907,905,600
Feb. 18, 202021.2121.3221.0021.1121.115,020,600
Feb. 14, 202021.7421.9021.1421.4421.445,628,800
Feb. 13, 202021.2221.8121.1121.6321.636,131,500
Feb. 12, 202021.7321.8321.2421.3921.395,323,600
Feb. 11, 202020.7121.5620.6921.4021.408,215,500
Feb. 10, 202020.2820.7220.0620.5420.546,650,200
Feb. 07, 202020.9120.9320.2220.4520.459,186,200
Feb. 06, 202021.1821.5320.5920.9120.919,550,900
Feb. 05, 202020.3621.2320.0121.1521.1518,620,900
Feb. 04, 202019.9620.1419.2819.8219.8222,432,000
Feb. 03, 202021.4521.8219.8519.9119.9134,727,500
Jan. 31, 202023.6923.7622.9523.1523.157,994,700
Jan. 30, 202023.5923.9923.2123.9423.948,514,100
Jan. 29, 202024.2624.3123.8423.8823.885,717,900
Jan. 28, 202024.0524.3123.7124.1724.175,615,000
Jan. 27, 202024.0524.0923.5723.6623.667,666,000
Jan. 24, 202025.7625.8324.7224.9924.995,426,000
Jan. 23, 202024.7725.5224.6025.4725.475,935,900
Jan. 22, 202025.0725.2824.7924.8024.803,520,900
Jan. 21, 202024.8325.0924.7524.7924.794,599,100
Jan. 17, 202025.0825.1824.8125.0025.005,149,000
Jan. 16, 202025.1025.1724.7925.0325.035,712,600
Jan. 15, 202025.4525.4524.7524.8824.887,302,600
Jan. 14, 202025.3025.9225.2325.6225.629,293,200
Jan. 13, 202024.7625.3424.7625.3225.325,471,600
Jan. 10, 202024.8625.0224.5524.5824.584,065,500
Jan. 09, 202025.1325.1924.5624.8624.864,118,200
Jan. 08, 202024.6725.2224.6724.8224.826,660,900
Jan. 07, 202024.4925.1524.3924.6624.6610,547,700
Jan. 06, 202024.2524.3823.9924.0724.078,584,400
Jan. 03, 202024.4825.0024.2324.6924.694,412,700
Jan. 02, 202024.7525.0824.4025.0625.065,651,000
Dec. 31, 201924.2524.4824.1024.3824.382,451,500
Dec. 30, 201924.4724.4724.0024.2924.292,734,500
Dec. 27, 201924.6124.6824.3924.4924.493,432,400
Dec. 26, 201924.5224.7024.4024.5524.552,457,700
Dec. 24, 201924.3524.4924.2624.4724.471,308,800
Dec. 23, 201924.1524.5524.1024.4524.454,185,100
Dec. 20, 201923.9524.1923.8424.1224.124,963,400
Dec. 19, 201923.9024.0323.6423.8823.884,389,200
Dec. 18, 201923.4523.9023.3623.8023.804,256,000
Dec. 17, 201923.5023.6523.4023.6323.634,132,700
Dec. 16, 201923.1923.6323.1923.4623.463,249,300
Dec. 13, 201923.0023.5922.8823.1323.134,653,000
Dec. 12, 201922.3723.1822.2823.1623.164,277,500
Dec. 11, 201921.9922.4821.9722.4222.422,542,000
Dec. 10, 201921.8722.1921.7621.9821.982,582,700
Dec. 09, 201922.1422.1421.8321.8321.832,784,700
Dec. 06, 201921.9922.2721.9122.1422.143,297,600
Dec. 05, 201921.5321.7321.2521.6521.654,324,100
Dec. 04, 201921.1121.5320.9921.3921.394,520,700
Dec. 03, 201920.8520.9820.5520.6720.676,353,500
Dec. 02, 201921.6421.7421.1721.3621.362,907,900
Nov. 29, 201921.8021.8921.4321.4721.471,224,100
Nov. 27, 201921.9022.0221.7822.0222.023,024,900
Nov. 26, 201921.6121.9321.4121.9221.926,382,400
Nov. 25, 201920.5321.7320.5321.7221.726,087,100
Nov. 22, 201920.9621.0020.7320.8120.812,351,800
Nov. 21, 201920.7220.9520.5220.7720.773,092,400
Nov. 20, 201920.9721.2720.6820.7820.784,259,000
Nov. 19, 201921.2421.2820.8421.1221.122,704,800
Nov. 18, 201921.6621.7421.1021.1421.143,350,600
Nov. 15, 201921.6321.9221.4721.7921.794,792,300
Nov. 14, 201921.4221.6121.3421.4821.482,411,000
Nov. 13, 201921.4521.7021.3321.5421.543,112,900
Nov. 12, 201921.6722.0321.5621.6921.694,298,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...