Mail

ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 06, 2020	11.70	12.68	11.65	12.64	12.64	8,021,417
Apr. 03, 2020	11.15	11.39	10.78	10.94	10.94	8,373,800
Apr. 02, 2020	10.96	11.77	10.61	11.27	11.27	13,409,800
Apr. 01, 2020	11.94	12.23	10.84	11.00	11.00	12,326,500
Mar. 31, 2020	13.00	13.49	12.28	12.44	12.44	10,982,300
Mar. 30, 2020	12.89	13.20	12.46	12.97	12.97	9,251,400
Mar. 27, 2020	13.50	13.50	12.85	12.89	12.89	9,738,500
Mar. 26, 2020	15.04	15.10	13.68	14.16	14.16	12,688,400
Mar. 25, 2020	14.08	15.21	13.06	14.79	14.79	14,851,300
Mar. 24, 2020	12.42	13.87	12.22	13.85	13.85	13,318,700
Mar. 23, 2020	11.06	11.67	10.27	11.49	11.49	8,972,300
Mar. 20, 2020	10.89	11.96	10.51	10.82	10.82	15,008,600
Mar. 19, 2020	8.36	10.70	8.27	10.51	10.51	15,907,200
Mar. 18, 2020	10.61	10.98	8.17	8.45	8.45	15,551,100
Mar. 17, 2020	12.10	12.69	10.68	11.55	11.55	16,903,900
Mar. 16, 2020	12.75	14.25	11.61	11.81	11.81	11,719,800
Mar. 13, 2020	13.83	14.49	12.95	14.49	14.49	12,869,400
Mar. 12, 2020	14.26	14.44	12.61	12.93	12.93	15,397,800
Mar. 11, 2020	16.42	16.50	15.00	15.07	15.07	10,587,500
Mar. 10, 2020	16.32	16.89	15.74	16.89	16.89	9,504,500
Mar. 09, 2020	16.12	16.77	15.51	15.53	15.53	13,614,700
Mar. 06, 2020	17.63	18.42	17.03	17.28	17.28	11,756,200
Mar. 05, 2020	18.19	18.52	17.73	17.83	17.83	7,134,700
Mar. 04, 2020	18.39	18.76	18.01	18.73	18.73	5,615,600
Mar. 03, 2020	18.73	19.13	18.00	18.13	18.13	9,669,200
Mar. 02, 2020	18.79	18.93	18.07	18.93	18.93	8,422,100
Feb. 28, 2020	16.93	18.78	16.91	18.66	18.66	13,505,800
Feb. 27, 2020	17.84	18.33	17.54	17.54	17.54	8,843,600
Feb. 26, 2020	18.82	19.09	18.26	18.36	18.36	7,465,200
Feb. 25, 2020	19.56	19.79	18.58	18.62	18.62	9,452,600
Feb. 24, 2020	19.29	19.58	19.11	19.35	19.35	9,111,800
Feb. 21, 2020	20.43	20.50	19.68	20.02	20.02	13,924,800
Feb. 20, 2020	20.74	20.89	20.24	20.60	20.60	10,806,300
Feb. 19, 2020	21.30	21.67	20.76	20.90	20.90	7,905,600
Feb. 18, 2020	21.21	21.32	21.00	21.11	21.11	5,020,600
Feb. 14, 2020	21.74	21.90	21.14	21.44	21.44	5,628,800
Feb. 13, 2020	21.22	21.81	21.11	21.63	21.63	6,131,500
Feb. 12, 2020	21.73	21.83	21.24	21.39	21.39	5,323,600
Feb. 11, 2020	20.71	21.56	20.69	21.40	21.40	8,215,500
Feb. 10, 2020	20.28	20.72	20.06	20.54	20.54	6,650,200
Feb. 07, 2020	20.91	20.93	20.22	20.45	20.45	9,186,200
Feb. 06, 2020	21.18	21.53	20.59	20.91	20.91	9,550,900
Feb. 05, 2020	20.36	21.23	20.01	21.15	21.15	18,620,900
Feb. 04, 2020	19.96	20.14	19.28	19.82	19.82	22,432,000
Feb. 03, 2020	21.45	21.82	19.85	19.91	19.91	34,727,500
Jan. 31, 2020	23.69	23.76	22.95	23.15	23.15	7,994,700
Jan. 30, 2020	23.59	23.99	23.21	23.94	23.94	8,514,100
Jan. 29, 2020	24.26	24.31	23.84	23.88	23.88	5,717,900
Jan. 28, 2020	24.05	24.31	23.71	24.17	24.17	5,615,000
Jan. 27, 2020	24.05	24.09	23.57	23.66	23.66	7,666,000
Jan. 24, 2020	25.76	25.83	24.72	24.99	24.99	5,426,000
Jan. 23, 2020	24.77	25.52	24.60	25.47	25.47	5,935,900
Jan. 22, 2020	25.07	25.28	24.79	24.80	24.80	3,520,900
Jan. 21, 2020	24.83	25.09	24.75	24.79	24.79	4,599,100
Jan. 17, 2020	25.08	25.18	24.81	25.00	25.00	5,149,000
Jan. 16, 2020	25.10	25.17	24.79	25.03	25.03	5,712,600
Jan. 15, 2020	25.45	25.45	24.75	24.88	24.88	7,302,600
Jan. 14, 2020	25.30	25.92	25.23	25.62	25.62	9,293,200
Jan. 13, 2020	24.76	25.34	24.76	25.32	25.32	5,471,600
Jan. 10, 2020	24.86	25.02	24.55	24.58	24.58	4,065,500
Jan. 09, 2020	25.13	25.19	24.56	24.86	24.86	4,118,200
Jan. 08, 2020	24.67	25.22	24.67	24.82	24.82	6,660,900
Jan. 07, 2020	24.49	25.15	24.39	24.66	24.66	10,547,700
Jan. 06, 2020	24.25	24.38	23.99	24.07	24.07	8,584,400
Jan. 03, 2020	24.48	25.00	24.23	24.69	24.69	4,412,700
Jan. 02, 2020	24.75	25.08	24.40	25.06	25.06	5,651,000
Dec. 31, 2019	24.25	24.48	24.10	24.38	24.38	2,451,500
Dec. 30, 2019	24.47	24.47	24.00	24.29	24.29	2,734,500
Dec. 27, 2019	24.61	24.68	24.39	24.49	24.49	3,432,400
Dec. 26, 2019	24.52	24.70	24.40	24.55	24.55	2,457,700
Dec. 24, 2019	24.35	24.49	24.26	24.47	24.47	1,308,800
Dec. 23, 2019	24.15	24.55	24.10	24.45	24.45	4,185,100
Dec. 20, 2019	23.95	24.19	23.84	24.12	24.12	4,963,400
Dec. 19, 2019	23.90	24.03	23.64	23.88	23.88	4,389,200
Dec. 18, 2019	23.45	23.90	23.36	23.80	23.80	4,256,000
Dec. 17, 2019	23.50	23.65	23.40	23.63	23.63	4,132,700
Dec. 16, 2019	23.19	23.63	23.19	23.46	23.46	3,249,300
Dec. 13, 2019	23.00	23.59	22.88	23.13	23.13	4,653,000
Dec. 12, 2019	22.37	23.18	22.28	23.16	23.16	4,277,500
Dec. 11, 2019	21.99	22.48	21.97	22.42	22.42	2,542,000
Dec. 10, 2019	21.87	22.19	21.76	21.98	21.98	2,582,700
Dec. 09, 2019	22.14	22.14	21.83	21.83	21.83	2,784,700
Dec. 06, 2019	21.99	22.27	21.91	22.14	22.14	3,297,600
Dec. 05, 2019	21.53	21.73	21.25	21.65	21.65	4,324,100
Dec. 04, 2019	21.11	21.53	20.99	21.39	21.39	4,520,700
Dec. 03, 2019	20.85	20.98	20.55	20.67	20.67	6,353,500
Dec. 02, 2019	21.64	21.74	21.17	21.36	21.36	2,907,900
Nov. 29, 2019	21.80	21.89	21.43	21.47	21.47	1,224,100
Nov. 27, 2019	21.90	22.02	21.78	22.02	22.02	3,024,900
Nov. 26, 2019	21.61	21.93	21.41	21.92	21.92	6,382,400
Nov. 25, 2019	20.53	21.73	20.53	21.72	21.72	6,087,100
Nov. 22, 2019	20.96	21.00	20.73	20.81	20.81	2,351,800
Nov. 21, 2019	20.72	20.95	20.52	20.77	20.77	3,092,400
Nov. 20, 2019	20.97	21.27	20.68	20.78	20.78	4,259,000
Nov. 19, 2019	21.24	21.28	20.84	21.12	21.12	2,704,800
Nov. 18, 2019	21.66	21.74	21.10	21.14	21.14	3,350,600
Nov. 15, 2019	21.63	21.92	21.47	21.79	21.79	4,792,300
Nov. 14, 2019	21.42	21.61	21.34	21.48	21.48	2,411,000
Nov. 13, 2019	21.45	21.70	21.33	21.54	21.54	3,112,900
Nov. 12, 2019	21.67	22.03	21.56	21.69	21.69	4,298,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...