Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.81+2.88 (+3.17%)
At close: 04:00PM EDT
93.91 +0.10 (+0.11%)
After hours: 07:57PM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 202392.1694.7091.9793.8193.815,173,458
Sept 21, 202391.7792.3790.8390.9390.935,111,700
Sept 20, 202394.9795.6992.7992.8492.842,898,600
Sept 19, 202394.5394.8792.9394.2494.243,422,300
Sept 18, 202392.0094.9292.0094.6094.603,295,200
Sept 15, 202395.7295.8792.2793.1093.109,748,400
Sept 14, 202397.9498.0794.8096.4796.475,544,900
Sept 13, 202396.8298.5896.3996.8396.834,060,500
Sept 12, 202396.6299.4596.4296.7996.793,411,700
Sept 11, 202399.1899.3795.9597.8597.853,923,900
Sept 08, 202398.7599.7696.9497.9297.923,600,100
Sept 07, 202397.4699.1596.1298.5198.514,723,100
Sept 06, 202399.30101.3097.7499.4999.493,367,800
Sept 05, 202399.23100.2197.1799.3199.313,137,700
Sept 01, 202399.3199.8597.7599.4099.403,233,500
Aug 31, 202398.61100.2998.1898.4698.465,804,500
Aug 30, 202397.2099.4496.5798.8598.854,351,200
Aug 29, 202393.1897.8893.0097.6197.615,691,400
Aug 28, 202393.1394.5092.9893.6393.633,899,700
Aug 25, 202390.6392.7889.7392.3292.324,662,000
Aug 24, 202394.4994.6689.7389.9689.966,014,900
Aug 23, 202390.7793.3690.3992.8892.885,768,900
Aug 22, 202394.8695.1892.1492.3792.373,918,300
Aug 21, 202391.5093.5291.2393.0393.034,580,900
Aug 18, 202389.0491.2388.6390.7390.734,647,100
Aug 17, 202392.0992.6889.9190.0390.036,768,900
Aug 16, 202394.2994.5892.0392.1892.185,262,300
Aug 15, 202396.2196.4193.8994.1394.134,850,700
Aug 14, 202394.2097.1593.5797.1297.125,280,600
Aug 11, 202396.5196.7094.3194.5794.575,442,000
Aug 10, 2023100.55101.1597.0697.7397.734,730,700
Aug 09, 2023101.37101.5298.8899.0999.094,854,000
Aug 08, 2023102.33102.3399.90101.38101.384,184,200
Aug 07, 2023104.00104.87102.69103.59103.594,112,500
Aug 04, 2023101.43103.71100.48102.31102.316,470,300
Aug 03, 2023101.45102.95100.40102.70102.706,033,400
Aug 02, 2023106.89107.16103.12103.57103.576,906,500
Aug 01, 2023107.73109.41106.60108.09108.095,441,600
Jul 31, 2023109.74111.35107.08107.75107.7514,150,300
Jul 28, 2023103.70105.39102.50105.09105.097,604,100
Jul 27, 2023103.06104.53100.80102.11102.117,432,400
Jul 26, 202399.32100.3397.9699.2599.255,532,200
Jul 25, 202398.46101.5798.29100.04100.045,920,000
Jul 24, 202396.3398.0695.8897.6997.695,175,600
Jul 21, 202398.4199.2997.7598.7698.7610,005,800
Jul 20, 2023100.17101.5296.3097.3097.309,221,200
Jul 19, 2023104.81104.81101.88101.91101.916,101,200
Jul 18, 2023104.06105.35102.90104.84104.845,224,700
Jul 17, 202399.80104.8899.50104.33104.336,871,100
Jul 14, 2023102.00102.6599.1199.6899.684,976,400
Jul 13, 202399.39102.3198.63102.04102.046,467,400
Jul 12, 202398.3798.9897.1498.6398.634,783,300
Jul 11, 202397.3497.5295.1896.6496.643,962,000
Jul 10, 202393.9896.0393.5595.9895.984,799,300
Jul 07, 202393.3494.8192.3593.3093.304,144,900
Jul 06, 202391.6692.7290.6992.6192.614,685,800
Jul 05, 202395.5195.9392.8792.9592.955,812,900
Jul 03, 202395.4696.8594.7296.8396.833,602,000
Jun 30, 202393.0095.3292.6194.5894.585,394,900
Jun 29, 202392.0092.3290.7292.0892.083,831,200
Jun 28, 202390.6292.7890.5791.2191.214,346,700
Jun 27, 202388.6391.9588.1091.8791.875,380,000
Jun 26, 202388.6490.0087.9788.6288.624,250,700
Jun 23, 202386.9487.9886.2087.5287.529,132,500
Jun 22, 202387.0789.2687.0088.9588.954,635,900
Jun 21, 202388.7789.7987.5688.0788.074,973,000
Jun 20, 202389.5590.8888.2189.3889.385,845,900
Jun 16, 202391.7992.0889.6190.1590.1528,120,300
Jun 15, 202391.2992.0090.6591.0091.008,116,400
Jun 14, 202392.1293.3590.6792.7492.747,149,100
Jun 13, 202392.0493.4491.3492.6792.677,615,100
Jun 12, 202390.1991.3689.3691.0691.066,527,100
Jun 09, 202391.7692.6888.1189.0289.026,365,000
Jun 08, 202389.8690.7188.7189.9989.994,129,600
Jun 07, 202389.1492.1389.0389.2489.247,824,700
Jun 06, 202385.5589.1185.5288.4888.485,217,900
Jun 05, 202387.0887.2484.9585.6385.633,770,600
Jun 02, 202388.8089.4485.8786.8386.835,135,800
Jun 01, 202384.9488.3184.0587.9587.956,930,700
May 31, 202382.3585.2582.0083.6083.609,835,600
May 30, 202389.3589.8483.4583.9783.979,087,900
May 26, 202382.8787.7782.8386.6286.6210,518,700
May 25, 202380.1282.7177.9282.0082.009,598,500
May 24, 202380.1480.8678.3579.7979.798,641,800
May 23, 202384.3384.6581.8082.5482.546,675,700
May 22, 202383.9185.5983.7185.2485.245,091,500
May 19, 202386.1986.4683.5884.3684.368,190,300
May 18, 202386.0087.0784.9186.4986.497,624,200
May 17, 202384.6386.9082.1185.6385.6312,764,700
May 16, 202382.0185.3981.7183.0483.0410,998,500
May 15, 202381.7682.4680.5682.3982.396,125,200
May 12, 202381.2283.0480.0781.3481.346,477,900
May 11, 202379.4280.7578.4280.3280.324,438,200
May 10, 202380.5080.7278.8779.8779.875,187,100
May 09, 202379.2179.9477.4778.8178.814,736,900
May 08, 202381.2481.7279.5880.5280.523,421,400
May 05, 202377.6681.5877.3381.2281.227,087,600
May 04, 202378.0079.2677.0977.8377.835,189,400
May 03, 202379.0580.3778.4378.5878.585,127,100
May 02, 202379.3881.3877.8779.1779.178,329,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...