Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.73-0.81 (-1.46%)
At close: 04:00PM EST
54.67 -0.06 (-0.11%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202255.2057.5854.6054.7354.738,786,500
Jan. 20, 202259.4359.7855.4155.5455.548,818,800
Jan. 19, 202263.4263.6158.8959.0159.018,193,100
Jan. 18, 202264.0665.1062.8763.0363.036,494,600
Jan. 14, 202263.8366.2763.6266.2066.205,889,800
Jan. 13, 202267.5268.2064.4764.6464.646,707,900
Jan. 12, 202266.8668.0265.9766.4966.495,361,400
Jan. 11, 202265.0766.1864.5065.9365.934,907,900
Jan. 10, 202263.0165.2161.6765.1265.126,096,500
Jan. 07, 202267.5068.4864.1864.5664.566,792,500
Jan. 06, 202267.4268.5665.9067.2567.255,442,700
Jan. 05, 202269.6670.6066.9767.4267.427,227,200
Jan. 04, 202270.5571.2667.3370.9570.957,792,100
Jan. 03, 202268.5370.3367.7770.1770.177,049,900
Dec. 31, 202167.7868.6667.7867.9267.922,489,700
Dec. 30, 202168.8569.1367.4467.6167.612,506,600
Dec. 29, 202168.3669.4468.2968.9368.932,573,100
Dec. 28, 202169.9170.2768.1568.3268.324,215,000
Dec. 27, 202167.1669.8467.1669.7869.786,979,300
Dec. 23, 202165.9667.2765.5066.7666.767,613,300
Dec. 22, 202164.4065.5563.6465.5365.533,839,300
Dec. 21, 202162.3464.9062.3464.7964.799,973,500
Dec. 20, 202160.6461.3959.9560.9460.945,998,400
Dec. 17, 202160.2062.5659.9361.9961.998,964,400
Dec. 16, 202165.4565.8859.9160.8460.849,498,300
Dec. 15, 202163.5965.4261.4565.2865.287,392,800
Dec. 14, 202161.6063.1361.2162.9862.984,614,200
Dec. 13, 202165.5965.9162.5562.5862.585,783,300
Dec. 10, 202164.4565.4563.7165.2665.265,138,700
Dec. 09, 202164.1165.2562.8763.3063.305,605,500
Dec. 08, 202164.6464.8063.2264.2464.245,308,900
Dec. 07, 202163.5866.7963.1765.4565.458,040,900
Dec. 06, 202164.0564.0559.5461.9261.928,607,800
Dec. 03, 202164.4765.9962.6264.0564.059,885,800
Dec. 02, 202160.1662.9460.0062.5462.546,614,000
Dec. 01, 202163.0565.4761.6361.7061.708,035,400
Nov. 30, 202162.6463.9061.0061.4361.435,595,900
Nov. 29, 202161.2363.1861.2363.0263.025,530,000
Nov. 26, 202160.4361.0759.1560.3060.304,053,700
Nov. 24, 202160.6562.5459.6162.3762.374,098,000
Nov. 23, 202161.6961.9960.5361.5461.546,360,100
Nov. 22, 202164.0464.0461.3661.7161.715,675,800
Nov. 19, 202163.1063.9262.2263.3463.345,341,700
Nov. 18, 202163.4863.9662.3163.4663.465,477,200
Nov. 17, 202162.1562.5661.2762.4062.407,173,500
Nov. 16, 202158.8862.3058.6262.1362.136,342,900
Nov. 15, 202159.6060.3758.4459.2059.204,991,600
Nov. 12, 202158.7359.1558.0358.6058.603,038,100
Nov. 11, 202157.9259.2457.5758.2058.204,802,800
Nov. 10, 202156.8557.8556.1256.8256.825,782,100
Nov. 09, 202158.9159.1057.3958.2058.204,864,700
Nov. 08, 202159.9560.1658.6058.7258.726,016,500
Nov. 05, 202160.0061.5258.2459.1359.137,266,100
Nov. 04, 202158.2759.9057.5459.8659.869,286,700
Nov. 03, 202157.3858.5656.9757.8557.857,836,900
Nov. 02, 202155.9857.2455.2757.1457.1411,103,600
Nov. 01, 202153.7555.5751.3354.9954.9923,265,200
Oct. 29, 202146.2548.2246.2148.0748.0710,014,600
Oct. 28, 202145.6747.5745.3647.1047.107,547,700
Oct. 27, 202144.0945.4943.7544.5544.555,390,100
Oct. 26, 202146.8246.8245.0545.1445.143,192,800
Oct. 25, 202146.2446.6145.9146.2246.221,930,100
Oct. 22, 202146.3546.8745.8945.9745.973,076,300
Oct. 21, 202145.2446.3745.2446.3246.322,759,700
Oct. 20, 202144.9045.9344.9045.5645.564,768,400
Oct. 19, 202144.2545.1643.9044.9544.954,420,500
Oct. 18, 202143.1044.2243.0044.1644.164,047,100
Oct. 15, 202143.2243.7643.0743.3343.333,750,300
Oct. 14, 202142.6043.1842.5243.0143.016,318,600
Oct. 13, 202142.3642.8741.8841.9041.904,630,200
Oct. 12, 202143.7643.8542.0642.3542.356,725,900
Oct. 11, 202144.0444.8543.3443.3543.354,143,500
Oct. 08, 202145.6845.7644.4244.4844.483,277,500
Oct. 07, 202145.2246.4045.2245.3945.394,553,200
Oct. 06, 202144.7845.4044.3644.7044.703,735,700
Oct. 05, 202145.5046.1945.0045.6445.645,068,200
Oct. 04, 202145.3145.6044.6544.8944.894,666,600
Oct. 01, 202145.8846.4245.4545.6145.616,209,100
Sep. 30, 202146.2446.7745.6845.7745.774,908,500
Sep. 29, 202146.7547.1845.1645.8445.848,159,100
Sep. 28, 202148.3448.4646.9647.3347.337,465,000
Sep. 27, 202148.5749.7348.5149.4849.485,005,200
Sep. 24, 202149.0049.6548.8749.2949.293,434,500
Sep. 23, 202148.7549.7848.5049.3649.363,800,000
Sep. 22, 202148.0848.7947.7848.6048.603,826,000
Sep. 21, 202148.1848.1846.9447.6847.684,289,700
Sep. 20, 202147.3147.6846.7647.6747.675,472,600
Sep. 17, 202149.2949.4048.0948.8948.897,268,000
Sep. 16, 202148.9349.7148.3849.4049.405,785,300
Sep. 15, 202148.2449.2347.5749.2149.215,534,000
Sep. 14, 202148.0548.4647.2747.8547.855,553,200
Sep. 13, 202147.3347.7546.5847.6447.645,018,200
Sep. 10, 202146.4047.5946.0646.8946.896,946,500
Sep. 09, 202145.0045.7844.8145.2445.242,976,600
Sep. 08, 202145.0745.4244.4144.8544.853,559,200
Sep. 07, 202145.8045.8945.0945.6645.664,128,700
Sep. 03, 202145.4046.4045.2245.7145.713,663,500
Sep. 02, 202144.8645.4944.4645.4045.403,459,600
Sep. 01, 202144.6245.2644.2444.6844.684,716,300
Aug. 31, 202145.2345.2943.9244.3644.366,976,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...