ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 71.83 | 73.12 | 70.96 | 73.04 | 73.04 | 4,800,900 |
| 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 | 7,603,500 |
| 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 | 4,744,500 |
| 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 | 7,263,600 |
| 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 | 8,118,500 |
| 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 |
| Oct 26, 2022 | 65.07 | 68.54 | 64.41 | 67.74 | 67.74 | 9,192,300 |
| Oct 25, 2022 | 65.43 | 67.60 | 65.40 | 66.59 | 66.59 | 7,056,600 |
| Oct 24, 2022 | 66.48 | 66.90 | 63.99 | 65.35 | 65.35 | 5,918,600 |
| Oct 21, 2022 | 61.40 | 65.89 | 60.91 | 65.68 | 65.68 | 8,204,000 |
| Oct 20, 2022 | 61.00 | 63.26 | 60.44 | 61.52 | 61.52 | 5,535,200 |
| Oct 19, 2022 | 60.01 | 61.74 | 59.65 | 60.77 | 60.77 | 4,201,200 |
| Oct 18, 2022 | 62.39 | 62.70 | 59.47 | 60.73 | 60.73 | 5,006,900 |
| Oct 17, 2022 | 59.57 | 60.76 | 59.02 | 59.79 | 59.79 | 5,882,500 |
| Oct 14, 2022 | 61.74 | 61.94 | 57.62 | 57.77 | 57.77 | 6,372,000 |
| Oct 13, 2022 | 56.21 | 61.37 | 54.93 | 60.63 | 60.63 | 10,023,000 |
| Oct 12, 2022 | 58.85 | 59.68 | 58.18 | 58.95 | 58.95 | 4,573,700 |
| Oct 11, 2022 | 60.72 | 60.88 | 58.34 | 59.47 | 59.47 | 9,114,200 |
| Oct 10, 2022 | 64.82 | 64.85 | 59.68 | 61.93 | 61.93 | 8,861,500 |
| Oct 07, 2022 | 68.01 | 68.17 | 63.11 | 64.83 | 64.83 | 10,339,300 |
| Oct 06, 2022 | 69.63 | 71.58 | 69.06 | 70.25 | 70.25 | 6,465,400 |
| Oct 05, 2022 | 67.50 | 69.84 | 66.88 | 69.51 | 69.51 | 5,887,900 |
| Oct 04, 2022 | 67.00 | 68.94 | 66.79 | 68.92 | 68.92 | 6,281,900 |
| Oct 03, 2022 | 63.01 | 65.54 | 61.94 | 64.79 | 64.79 | 6,357,600 |
| Sept 30, 2022 | 62.72 | 64.71 | 62.29 | 62.33 | 62.33 | 5,847,500 |
| Sept 29, 2022 | 64.00 | 64.31 | 61.42 | 62.94 | 62.94 | 7,078,800 |
| Sept 28, 2022 | 63.13 | 65.89 | 63.03 | 65.50 | 65.50 | 5,070,500 |
| Sept 27, 2022 | 64.36 | 65.06 | 62.74 | 64.29 | 64.29 | 4,905,900 |
| Sept 26, 2022 | 62.91 | 65.17 | 62.61 | 62.70 | 62.70 | 5,272,300 |
| Sept 23, 2022 | 63.58 | 64.18 | 61.66 | 63.31 | 63.31 | 8,228,200 |
| Sept 22, 2022 | 68.18 | 68.72 | 64.17 | 64.96 | 64.96 | 6,955,500 |
| Sept 21, 2022 | 69.07 | 71.77 | 68.32 | 68.34 | 68.34 | 6,728,800 |
| Sept 20, 2022 | 69.43 | 70.04 | 67.93 | 68.48 | 68.48 | 5,053,700 |
| Sept 19, 2022 | 67.61 | 70.89 | 67.52 | 70.16 | 70.16 | 6,672,900 |
| Sept 16, 2022 | 67.11 | 69.01 | 66.30 | 68.94 | 68.94 | 8,521,200 |
| Sept 15, 2022 | 68.21 | 69.49 | 67.21 | 68.15 | 68.15 | 4,640,100 |
| Sept 14, 2022 | 67.72 | 69.09 | 66.27 | 68.57 | 68.57 | 6,009,200 |
| Sept 13, 2022 | 68.59 | 69.08 | 66.57 | 66.87 | 66.87 | 9,889,000 |
| Sept 12, 2022 | 71.95 | 72.33 | 70.67 | 71.90 | 71.90 | 5,592,400 |
| Sept 09, 2022 | 71.59 | 72.92 | 71.02 | 71.67 | 71.67 | 8,264,300 |
| Sept 08, 2022 | 66.66 | 70.61 | 66.39 | 70.55 | 70.55 | 9,769,200 |
| Sept 07, 2022 | 66.10 | 67.89 | 65.64 | 67.36 | 67.36 | 5,836,500 |
| Sept 06, 2022 | 67.75 | 67.79 | 65.03 | 66.05 | 66.05 | 6,896,300 |
| Sept 02, 2022 | 69.63 | 70.36 | 66.85 | 67.51 | 67.51 | 6,661,800 |
| Sept 01, 2022 | 66.71 | 68.58 | 65.47 | 68.22 | 68.22 | 9,855,200 |
| Aug 31, 2022 | 69.09 | 69.62 | 67.43 | 68.77 | 68.77 | 7,077,000 |
| Aug 30, 2022 | 70.61 | 70.77 | 67.39 | 68.97 | 68.97 | 8,233,700 |
| Aug 29, 2022 | 70.73 | 72.01 | 69.26 | 69.52 | 69.52 | 6,966,300 |
| Aug 26, 2022 | 76.43 | 76.46 | 71.55 | 71.58 | 71.58 | 9,243,300 |
| Aug 25, 2022 | 72.24 | 76.78 | 72.12 | 76.71 | 76.71 | 8,534,100 |
| Aug 24, 2022 | 70.91 | 72.26 | 70.43 | 72.03 | 72.03 | 4,300,000 |
| Aug 23, 2022 | 69.13 | 71.52 | 69.13 | 71.25 | 71.25 | 5,542,300 |
| Aug 22, 2022 | 70.33 | 70.65 | 68.53 | 68.80 | 68.80 | 7,528,100 |
| Aug 19, 2022 | 71.84 | 73.49 | 71.35 | 72.53 | 72.53 | 9,334,900 |
| Aug 18, 2022 | 69.17 | 75.26 | 68.51 | 73.25 | 73.25 | 18,696,600 |
| Aug 17, 2022 | 69.18 | 69.29 | 66.76 | 68.29 | 68.29 | 8,593,600 |
| Aug 16, 2022 | 71.00 | 71.50 | 69.76 | 70.71 | 70.71 | 4,728,400 |
| Aug 15, 2022 | 70.02 | 72.15 | 69.94 | 71.24 | 71.24 | 5,713,000 |
| Aug 12, 2022 | 67.00 | 71.98 | 66.45 | 71.16 | 71.16 | 13,408,600 |
| Aug 11, 2022 | 66.88 | 68.74 | 65.90 | 66.36 | 66.36 | 7,466,100 |
| Aug 10, 2022 | 64.94 | 66.59 | 63.72 | 66.20 | 66.20 | 8,889,100 |
| Aug 09, 2022 | 65.34 | 65.47 | 61.72 | 63.08 | 63.08 | 11,019,400 |
| Aug 08, 2022 | 66.96 | 68.14 | 66.38 | 67.34 | 67.34 | 6,283,500 |
| Aug 05, 2022 | 66.82 | 68.20 | 65.80 | 67.63 | 67.63 | 7,299,500 |
| Aug 04, 2022 | 68.35 | 68.99 | 67.61 | 68.05 | 68.05 | 6,202,000 |
| Aug 03, 2022 | 65.90 | 69.26 | 65.54 | 68.83 | 68.83 | 8,866,700 |
| Aug 02, 2022 | 64.45 | 67.71 | 63.04 | 65.59 | 65.59 | 10,420,400 |
| Aug 01, 2022 | 64.26 | 66.79 | 62.64 | 63.66 | 63.66 | 16,129,300 |
| Jul 29, 2022 | 63.36 | 66.99 | 63.25 | 66.78 | 66.78 | 9,698,600 |
| Jul 28, 2022 | 62.87 | 64.68 | 61.84 | 64.56 | 64.56 | 6,430,900 |
| Jul 27, 2022 | 60.00 | 63.04 | 59.72 | 62.51 | 62.51 | 7,814,400 |
| Jul 26, 2022 | 58.85 | 60.12 | 58.08 | 58.25 | 58.25 | 4,666,300 |
| Jul 25, 2022 | 59.17 | 59.84 | 58.45 | 59.34 | 59.34 | 3,483,500 |
| Jul 22, 2022 | 61.28 | 61.35 | 58.79 | 59.42 | 59.42 | 5,484,000 |
| Jul 21, 2022 | 60.00 | 61.21 | 59.29 | 61.17 | 61.17 | 4,519,400 |
| Jul 20, 2022 | 58.62 | 60.55 | 57.75 | 60.09 | 60.09 | 7,305,700 |
| Jul 19, 2022 | 55.89 | 59.06 | 55.80 | 58.78 | 58.78 | 9,855,800 |
| Jul 18, 2022 | 57.19 | 57.19 | 54.55 | 54.95 | 54.95 | 6,459,800 |
| Jul 15, 2022 | 54.31 | 56.11 | 53.58 | 56.07 | 56.07 | 7,055,200 |
| Jul 14, 2022 | 52.24 | 54.09 | 51.19 | 54.05 | 54.05 | 5,358,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
