ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | 81.52 | 82.39 | 78.41 | 78.82 | 78.82 | 5,497,000 |
| Mar 21, 2023 | 80.89 | 82.87 | 79.81 | 81.35 | 81.35 | 4,828,100 |
| Mar 20, 2023 | 78.73 | 80.52 | 77.59 | 79.98 | 79.98 | 4,822,200 |
| Mar 17, 2023 | 80.31 | 80.53 | 77.70 | 78.28 | 78.28 | 6,980,200 |
| Mar 16, 2023 | 77.63 | 80.85 | 77.00 | 80.50 | 80.50 | 7,265,000 |
| Mar 15, 2023 | 79.11 | 79.85 | 76.14 | 78.00 | 78.00 | 7,514,800 |
| Mar 14, 2023 | 80.16 | 82.75 | 79.47 | 81.20 | 81.20 | 6,098,800 |
| Mar 13, 2023 | 76.71 | 79.14 | 76.37 | 77.75 | 77.75 | 6,913,800 |
| Mar 10, 2023 | 82.34 | 82.60 | 77.53 | 78.38 | 78.38 | 6,365,000 |
| Mar 09, 2023 | 82.88 | 84.97 | 81.26 | 81.41 | 81.41 | 8,242,000 |
| Mar 08, 2023 | 79.72 | 83.40 | 79.62 | 83.10 | 83.10 | 8,939,400 |
| Mar 07, 2023 | 78.03 | 79.60 | 77.83 | 78.70 | 78.70 | 6,445,500 |
| Mar 06, 2023 | 79.47 | 79.81 | 76.98 | 77.41 | 77.41 | 4,968,000 |
| Mar 03, 2023 | 76.98 | 79.07 | 76.05 | 78.94 | 78.94 | 6,046,400 |
| Mar 02, 2023 | 73.56 | 77.32 | 72.00 | 76.75 | 76.75 | 14,198,500 |
| Mar 01, 2023 | 78.12 | 79.24 | 77.31 | 78.23 | 78.23 | 4,733,300 |
| Feb 28, 2023 | 77.51 | 78.73 | 76.82 | 77.41 | 77.41 | 6,796,300 |
| Feb 27, 2023 | 77.69 | 78.80 | 76.63 | 77.73 | 77.73 | 6,844,400 |
| Feb 24, 2023 | 77.10 | 77.12 | 75.52 | 76.28 | 76.28 | 16,700,000 |
| Feb 23, 2023 | 79.38 | 79.91 | 76.19 | 78.39 | 78.39 | 14,747,900 |
| Feb 22, 2023 | 79.45 | 79.91 | 77.68 | 78.56 | 78.56 | 5,674,900 |
| Feb 21, 2023 | 80.40 | 81.76 | 79.05 | 79.28 | 79.28 | 6,312,800 |
| Feb 17, 2023 | 83.39 | 83.63 | 80.38 | 81.86 | 81.86 | 7,136,700 |
| Feb 16, 2023 | 85.12 | 86.68 | 83.88 | 84.13 | 84.13 | 5,871,800 |
| Feb 15, 2023 | 85.67 | 87.02 | 85.46 | 86.71 | 86.71 | 6,710,000 |
| Feb 14, 2023 | 83.60 | 87.41 | 83.35 | 86.88 | 86.88 | 6,033,100 |
| Feb 13, 2023 | 84.63 | 84.77 | 83.66 | 84.38 | 84.38 | 5,708,500 |
| Feb 10, 2023 | 83.76 | 84.11 | 82.20 | 83.80 | 83.80 | 6,678,200 |
| Feb 09, 2023 | 85.13 | 87.55 | 83.97 | 84.75 | 84.75 | 9,180,100 |
| Feb 08, 2023 | 84.27 | 85.20 | 82.93 | 83.60 | 83.60 | 9,982,500 |
| Feb 07, 2023 | 81.06 | 86.15 | 80.84 | 85.53 | 85.53 | 11,489,200 |
| Feb 06, 2023 | 77.75 | 84.70 | 77.50 | 80.40 | 80.40 | 15,910,300 |
| Feb 03, 2023 | 80.00 | 83.25 | 79.40 | 80.89 | 80.89 | 8,475,400 |
| Feb 02, 2023 | 78.97 | 82.22 | 78.15 | 82.12 | 82.12 | 9,221,400 |
| Feb 01, 2023 | 73.92 | 78.50 | 73.69 | 77.84 | 77.84 | 9,111,200 |
| Jan 31, 2023 | 71.20 | 73.48 | 71.07 | 73.45 | 73.45 | 5,066,700 |
| Jan 30, 2023 | 72.72 | 73.23 | 70.86 | 71.02 | 71.02 | 4,783,400 |
| Jan 27, 2023 | 73.53 | 74.82 | 73.22 | 73.67 | 73.67 | 4,376,500 |
| Jan 26, 2023 | 72.89 | 73.90 | 71.16 | 73.68 | 73.68 | 5,875,400 |
| Jan 25, 2023 | 68.96 | 71.86 | 68.76 | 71.81 | 71.81 | 5,100,600 |
| Jan 24, 2023 | 70.00 | 71.20 | 69.25 | 70.08 | 70.08 | 4,543,400 |
| Jan 23, 2023 | 67.67 | 71.27 | 67.39 | 70.80 | 70.80 | 7,583,300 |
| Jan 20, 2023 | 64.68 | 66.40 | 63.91 | 66.26 | 66.26 | 5,133,400 |
| Jan 19, 2023 | 65.72 | 65.88 | 63.20 | 63.49 | 63.49 | 5,883,600 |
| Jan 18, 2023 | 67.34 | 68.52 | 66.10 | 66.33 | 66.33 | 5,834,100 |
| Jan 17, 2023 | 65.29 | 66.73 | 64.57 | 65.87 | 65.87 | 3,902,000 |
| Jan 13, 2023 | 64.40 | 65.22 | 63.28 | 65.15 | 65.15 | 3,409,000 |
| Jan 12, 2023 | 65.00 | 65.60 | 63.29 | 64.93 | 64.93 | 4,807,200 |
| Jan 11, 2023 | 64.46 | 64.85 | 63.08 | 64.63 | 64.63 | 4,889,100 |
| Jan 10, 2023 | 61.55 | 64.45 | 61.30 | 64.27 | 64.27 | 8,248,200 |
| Jan 09, 2023 | 64.60 | 66.29 | 64.23 | 64.65 | 64.65 | 6,408,000 |
| Jan 06, 2023 | 60.85 | 62.74 | 59.75 | 62.47 | 62.47 | 7,144,400 |
| Jan 05, 2023 | 61.12 | 63.77 | 59.61 | 59.74 | 59.74 | 9,253,800 |
| Jan 04, 2023 | 62.68 | 63.39 | 61.15 | 62.20 | 62.20 | 6,189,700 |
| Jan 03, 2023 | 63.95 | 64.14 | 61.07 | 61.61 | 61.61 | 4,364,400 |
| Dec 30, 2022 | 61.53 | 62.44 | 60.87 | 62.37 | 62.37 | 2,650,100 |
| Dec 29, 2022 | 61.85 | 63.05 | 61.09 | 62.71 | 62.71 | 5,253,300 |
| Dec 28, 2022 | 60.71 | 61.80 | 59.77 | 60.28 | 60.28 | 3,576,400 |
| Dec 27, 2022 | 61.94 | 62.17 | 60.98 | 61.36 | 61.36 | 5,072,500 |
| Dec 23, 2022 | 61.44 | 62.54 | 60.69 | 62.39 | 62.39 | 3,351,500 |
| Dec 22, 2022 | 63.28 | 63.28 | 60.68 | 62.12 | 62.12 | 9,874,500 |
| Dec 21, 2022 | 64.74 | 66.05 | 64.63 | 65.04 | 65.04 | 5,063,300 |
| Dec 20, 2022 | 63.34 | 64.98 | 62.61 | 64.03 | 64.03 | 4,571,200 |
| Dec 19, 2022 | 65.45 | 65.76 | 62.90 | 64.15 | 64.15 | 6,366,600 |
| Dec 16, 2022 | 63.90 | 65.81 | 63.52 | 65.38 | 65.38 | 8,463,400 |
| Dec 15, 2022 | 65.65 | 66.17 | 63.52 | 64.26 | 64.26 | 12,351,400 |
| Dec 14, 2022 | 71.17 | 71.55 | 67.01 | 67.59 | 67.59 | 10,941,600 |
| Dec 13, 2022 | 74.88 | 74.90 | 70.43 | 71.56 | 71.56 | 4,856,100 |
| Dec 12, 2022 | 69.69 | 71.00 | 68.91 | 70.99 | 70.99 | 5,151,700 |
| Dec 09, 2022 | 71.05 | 72.24 | 70.36 | 70.53 | 70.53 | 3,530,200 |
| Dec 08, 2022 | 71.20 | 73.23 | 70.69 | 72.16 | 72.16 | 4,364,600 |
| Dec 07, 2022 | 68.76 | 70.89 | 68.43 | 70.14 | 70.14 | 3,030,500 |
| Dec 06, 2022 | 71.86 | 71.86 | 69.19 | 69.74 | 69.74 | 4,905,500 |
| Dec 05, 2022 | 72.77 | 73.21 | 70.52 | 71.57 | 71.57 | 4,064,700 |
| Dec 02, 2022 | 71.83 | 73.12 | 70.96 | 73.04 | 73.04 | 4,801,200 |
| Dec 01, 2022 | 75.50 | 75.92 | 72.77 | 73.99 | 73.99 | 4,904,500 |
| Nov 30, 2022 | 70.85 | 75.31 | 69.76 | 75.20 | 75.20 | 7,606,500 |
| Nov 29, 2022 | 70.37 | 71.36 | 69.60 | 70.72 | 70.72 | 3,992,000 |
| Nov 28, 2022 | 72.16 | 72.84 | 69.54 | 69.96 | 69.96 | 6,493,500 |
| Nov 25, 2022 | 73.80 | 74.61 | 73.37 | 73.40 | 73.40 | 2,006,000 |
| Nov 23, 2022 | 73.67 | 76.05 | 73.48 | 74.00 | 74.00 | 4,303,700 |
| Nov 22, 2022 | 72.09 | 73.81 | 71.42 | 73.74 | 73.74 | 4,756,500 |
| Nov 21, 2022 | 71.35 | 72.00 | 70.52 | 71.15 | 71.15 | 4,135,700 |
| Nov 18, 2022 | 72.83 | 73.15 | 71.43 | 72.46 | 72.46 | 4,745,500 |
| Nov 17, 2022 | 68.20 | 71.86 | 67.65 | 71.11 | 71.11 | 5,800,800 |
| Nov 16, 2022 | 72.62 | 72.65 | 70.24 | 70.29 | 70.29 | 7,869,500 |
| Nov 15, 2022 | 75.87 | 76.26 | 73.08 | 74.30 | 74.30 | 7,025,000 |
| Nov 14, 2022 | 74.31 | 77.28 | 72.75 | 72.83 | 72.83 | 9,269,800 |
| Nov 11, 2022 | 72.59 | 76.14 | 72.25 | 75.05 | 75.05 | 7,264,400 |
| Nov 10, 2022 | 68.37 | 73.06 | 67.89 | 72.79 | 72.79 | 10,452,900 |
| Nov 09, 2022 | 65.58 | 66.67 | 63.34 | 63.83 | 63.83 | 6,384,700 |
| Nov 08, 2022 | 66.83 | 67.85 | 65.65 | 67.09 | 67.09 | 5,588,900 |
| Nov 07, 2022 | 64.10 | 65.88 | 62.65 | 65.47 | 65.47 | 6,388,300 |
| Nov 04, 2022 | 62.00 | 63.23 | 60.93 | 63.19 | 63.19 | 8,120,200 |
| Nov 03, 2022 | 59.40 | 60.86 | 58.43 | 59.19 | 59.19 | 6,630,300 |
| Nov 02, 2022 | 62.19 | 63.94 | 60.00 | 60.11 | 60.11 | 8,274,200 |
| Nov 01, 2022 | 62.73 | 63.80 | 61.53 | 61.74 | 61.74 | 8,319,100 |
| Oct 31, 2022 | 65.92 | 67.14 | 61.23 | 61.43 | 61.43 | 17,974,600 |
| Oct 28, 2022 | 64.82 | 67.77 | 63.57 | 67.48 | 67.48 | 9,835,700 |
| Oct 27, 2022 | 65.41 | 66.36 | 63.50 | 64.85 | 64.85 | 10,071,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
