WHAT TO DO IF YOUR DEBT IS SPIRALLING OUT OF CONTROL

There are simple strategies which can help get you back on the right financial track

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 22, 2023	92.16	94.70	91.97	93.81	93.81	5,173,458
Sept 21, 2023	91.77	92.37	90.83	90.93	90.93	5,111,700
Sept 20, 2023	94.97	95.69	92.79	92.84	92.84	2,898,600
Sept 19, 2023	94.53	94.87	92.93	94.24	94.24	3,422,300
Sept 18, 2023	92.00	94.92	92.00	94.60	94.60	3,295,200
Sept 15, 2023	95.72	95.87	92.27	93.10	93.10	9,748,400
Sept 14, 2023	97.94	98.07	94.80	96.47	96.47	5,544,900
Sept 13, 2023	96.82	98.58	96.39	96.83	96.83	4,060,500
Sept 12, 2023	96.62	99.45	96.42	96.79	96.79	3,411,700
Sept 11, 2023	99.18	99.37	95.95	97.85	97.85	3,923,900
Sept 08, 2023	98.75	99.76	96.94	97.92	97.92	3,600,100
Sept 07, 2023	97.46	99.15	96.12	98.51	98.51	4,723,100
Sept 06, 2023	99.30	101.30	97.74	99.49	99.49	3,367,800
Sept 05, 2023	99.23	100.21	97.17	99.31	99.31	3,137,700
Sept 01, 2023	99.31	99.85	97.75	99.40	99.40	3,233,500
Aug 31, 2023	98.61	100.29	98.18	98.46	98.46	5,804,500
Aug 30, 2023	97.20	99.44	96.57	98.85	98.85	4,351,200
Aug 29, 2023	93.18	97.88	93.00	97.61	97.61	5,691,400
Aug 28, 2023	93.13	94.50	92.98	93.63	93.63	3,899,700
Aug 25, 2023	90.63	92.78	89.73	92.32	92.32	4,662,000
Aug 24, 2023	94.49	94.66	89.73	89.96	89.96	6,014,900
Aug 23, 2023	90.77	93.36	90.39	92.88	92.88	5,768,900
Aug 22, 2023	94.86	95.18	92.14	92.37	92.37	3,918,300
Aug 21, 2023	91.50	93.52	91.23	93.03	93.03	4,580,900
Aug 18, 2023	89.04	91.23	88.63	90.73	90.73	4,647,100
Aug 17, 2023	92.09	92.68	89.91	90.03	90.03	6,768,900
Aug 16, 2023	94.29	94.58	92.03	92.18	92.18	5,262,300
Aug 15, 2023	96.21	96.41	93.89	94.13	94.13	4,850,700
Aug 14, 2023	94.20	97.15	93.57	97.12	97.12	5,280,600
Aug 11, 2023	96.51	96.70	94.31	94.57	94.57	5,442,000
Aug 10, 2023	100.55	101.15	97.06	97.73	97.73	4,730,700
Aug 09, 2023	101.37	101.52	98.88	99.09	99.09	4,854,000
Aug 08, 2023	102.33	102.33	99.90	101.38	101.38	4,184,200
Aug 07, 2023	104.00	104.87	102.69	103.59	103.59	4,112,500
Aug 04, 2023	101.43	103.71	100.48	102.31	102.31	6,470,300
Aug 03, 2023	101.45	102.95	100.40	102.70	102.70	6,033,400
Aug 02, 2023	106.89	107.16	103.12	103.57	103.57	6,906,500
Aug 01, 2023	107.73	109.41	106.60	108.09	108.09	5,441,600
Jul 31, 2023	109.74	111.35	107.08	107.75	107.75	14,150,300
Jul 28, 2023	103.70	105.39	102.50	105.09	105.09	7,604,100
Jul 27, 2023	103.06	104.53	100.80	102.11	102.11	7,432,400
Jul 26, 2023	99.32	100.33	97.96	99.25	99.25	5,532,200
Jul 25, 2023	98.46	101.57	98.29	100.04	100.04	5,920,000
Jul 24, 2023	96.33	98.06	95.88	97.69	97.69	5,175,600
Jul 21, 2023	98.41	99.29	97.75	98.76	98.76	10,005,800
Jul 20, 2023	100.17	101.52	96.30	97.30	97.30	9,221,200
Jul 19, 2023	104.81	104.81	101.88	101.91	101.91	6,101,200
Jul 18, 2023	104.06	105.35	102.90	104.84	104.84	5,224,700
Jul 17, 2023	99.80	104.88	99.50	104.33	104.33	6,871,100
Jul 14, 2023	102.00	102.65	99.11	99.68	99.68	4,976,400
Jul 13, 2023	99.39	102.31	98.63	102.04	102.04	6,467,400
Jul 12, 2023	98.37	98.98	97.14	98.63	98.63	4,783,300
Jul 11, 2023	97.34	97.52	95.18	96.64	96.64	3,962,000
Jul 10, 2023	93.98	96.03	93.55	95.98	95.98	4,799,300
Jul 07, 2023	93.34	94.81	92.35	93.30	93.30	4,144,900
Jul 06, 2023	91.66	92.72	90.69	92.61	92.61	4,685,800
Jul 05, 2023	95.51	95.93	92.87	92.95	92.95	5,812,900
Jul 03, 2023	95.46	96.85	94.72	96.83	96.83	3,602,000
Jun 30, 2023	93.00	95.32	92.61	94.58	94.58	5,394,900
Jun 29, 2023	92.00	92.32	90.72	92.08	92.08	3,831,200
Jun 28, 2023	90.62	92.78	90.57	91.21	91.21	4,346,700
Jun 27, 2023	88.63	91.95	88.10	91.87	91.87	5,380,000
Jun 26, 2023	88.64	90.00	87.97	88.62	88.62	4,250,700
Jun 23, 2023	86.94	87.98	86.20	87.52	87.52	9,132,500
Jun 22, 2023	87.07	89.26	87.00	88.95	88.95	4,635,900
Jun 21, 2023	88.77	89.79	87.56	88.07	88.07	4,973,000
Jun 20, 2023	89.55	90.88	88.21	89.38	89.38	5,845,900
Jun 16, 2023	91.79	92.08	89.61	90.15	90.15	28,120,300
Jun 15, 2023	91.29	92.00	90.65	91.00	91.00	8,116,400
Jun 14, 2023	92.12	93.35	90.67	92.74	92.74	7,149,100
Jun 13, 2023	92.04	93.44	91.34	92.67	92.67	7,615,100
Jun 12, 2023	90.19	91.36	89.36	91.06	91.06	6,527,100
Jun 09, 2023	91.76	92.68	88.11	89.02	89.02	6,365,000
Jun 08, 2023	89.86	90.71	88.71	89.99	89.99	4,129,600
Jun 07, 2023	89.14	92.13	89.03	89.24	89.24	7,824,700
Jun 06, 2023	85.55	89.11	85.52	88.48	88.48	5,217,900
Jun 05, 2023	87.08	87.24	84.95	85.63	85.63	3,770,600
Jun 02, 2023	88.80	89.44	85.87	86.83	86.83	5,135,800
Jun 01, 2023	84.94	88.31	84.05	87.95	87.95	6,930,700
May 31, 2023	82.35	85.25	82.00	83.60	83.60	9,835,600
May 30, 2023	89.35	89.84	83.45	83.97	83.97	9,087,900
May 26, 2023	82.87	87.77	82.83	86.62	86.62	10,518,700
May 25, 2023	80.12	82.71	77.92	82.00	82.00	9,598,500
May 24, 2023	80.14	80.86	78.35	79.79	79.79	8,641,800
May 23, 2023	84.33	84.65	81.80	82.54	82.54	6,675,700
May 22, 2023	83.91	85.59	83.71	85.24	85.24	5,091,500
May 19, 2023	86.19	86.46	83.58	84.36	84.36	8,190,300
May 18, 2023	86.00	87.07	84.91	86.49	86.49	7,624,200
May 17, 2023	84.63	86.90	82.11	85.63	85.63	12,764,700
May 16, 2023	82.01	85.39	81.71	83.04	83.04	10,998,500
May 15, 2023	81.76	82.46	80.56	82.39	82.39	6,125,200
May 12, 2023	81.22	83.04	80.07	81.34	81.34	6,477,900
May 11, 2023	79.42	80.75	78.42	80.32	80.32	4,438,200
May 10, 2023	80.50	80.72	78.87	79.87	79.87	5,187,100
May 09, 2023	79.21	79.94	77.47	78.81	78.81	4,736,900
May 08, 2023	81.24	81.72	79.58	80.52	80.52	3,421,400
May 05, 2023	77.66	81.58	77.33	81.22	81.22	7,087,600
May 04, 2023	78.00	79.26	77.09	77.83	77.83	5,189,400
May 03, 2023	79.05	80.37	78.43	78.58	78.58	5,127,100
May 02, 2023	79.38	81.38	77.87	79.17	79.17	8,329,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,779.97-11.65(-0.06%)

S&P 5004,320.06-9.94(-0.23%)

DOW33,963.84-106.58(-0.31%)

CAD/USD0.7418-0.0001(-0.02%)

CRUDE OIL90.33+0.70(+0.78%)

Bitcoin CAD35,880.38+32.73(+0.09%)

WHAT TO DO IF YOUR DEBT IS SPIRALLING OUT OF CONTROL

ON Semiconductor Corporation (ON)

S&P/TSX
19,779.97
-11.65(-0.06%)

S&P 500
4,320.06
-9.94(-0.23%)

DOW
33,963.84
-106.58(-0.31%)

CAD/USD
0.7418
-0.0001(-0.02%)

CRUDE OIL
90.33
+0.70(+0.78%)

Bitcoin CAD
35,880.38
+32.73(+0.09%)