Canada markets open in 2 hours 1 minute

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.82-2.53 (-3.11%)
At close: 04:00PM EDT
80.00 +1.18 (+1.50%)
Pre-Market: 07:17AM EDT
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 202381.5282.3978.4178.8278.825,497,000
Mar 21, 202380.8982.8779.8181.3581.354,828,100
Mar 20, 202378.7380.5277.5979.9879.984,822,200
Mar 17, 202380.3180.5377.7078.2878.286,980,200
Mar 16, 202377.6380.8577.0080.5080.507,265,000
Mar 15, 202379.1179.8576.1478.0078.007,514,800
Mar 14, 202380.1682.7579.4781.2081.206,098,800
Mar 13, 202376.7179.1476.3777.7577.756,913,800
Mar 10, 202382.3482.6077.5378.3878.386,365,000
Mar 09, 202382.8884.9781.2681.4181.418,242,000
Mar 08, 202379.7283.4079.6283.1083.108,939,400
Mar 07, 202378.0379.6077.8378.7078.706,445,500
Mar 06, 202379.4779.8176.9877.4177.414,968,000
Mar 03, 202376.9879.0776.0578.9478.946,046,400
Mar 02, 202373.5677.3272.0076.7576.7514,198,500
Mar 01, 202378.1279.2477.3178.2378.234,733,300
Feb 28, 202377.5178.7376.8277.4177.416,796,300
Feb 27, 202377.6978.8076.6377.7377.736,844,400
Feb 24, 202377.1077.1275.5276.2876.2816,700,000
Feb 23, 202379.3879.9176.1978.3978.3914,747,900
Feb 22, 202379.4579.9177.6878.5678.565,674,900
Feb 21, 202380.4081.7679.0579.2879.286,312,800
Feb 17, 202383.3983.6380.3881.8681.867,136,700
Feb 16, 202385.1286.6883.8884.1384.135,871,800
Feb 15, 202385.6787.0285.4686.7186.716,710,000
Feb 14, 202383.6087.4183.3586.8886.886,033,100
Feb 13, 202384.6384.7783.6684.3884.385,708,500
Feb 10, 202383.7684.1182.2083.8083.806,678,200
Feb 09, 202385.1387.5583.9784.7584.759,180,100
Feb 08, 202384.2785.2082.9383.6083.609,982,500
Feb 07, 202381.0686.1580.8485.5385.5311,489,200
Feb 06, 202377.7584.7077.5080.4080.4015,910,300
Feb 03, 202380.0083.2579.4080.8980.898,475,400
Feb 02, 202378.9782.2278.1582.1282.129,221,400
Feb 01, 202373.9278.5073.6977.8477.849,111,200
Jan 31, 202371.2073.4871.0773.4573.455,066,700
Jan 30, 202372.7273.2370.8671.0271.024,783,400
Jan 27, 202373.5374.8273.2273.6773.674,376,500
Jan 26, 202372.8973.9071.1673.6873.685,875,400
Jan 25, 202368.9671.8668.7671.8171.815,100,600
Jan 24, 202370.0071.2069.2570.0870.084,543,400
Jan 23, 202367.6771.2767.3970.8070.807,583,300
Jan 20, 202364.6866.4063.9166.2666.265,133,400
Jan 19, 202365.7265.8863.2063.4963.495,883,600
Jan 18, 202367.3468.5266.1066.3366.335,834,100
Jan 17, 202365.2966.7364.5765.8765.873,902,000
Jan 13, 202364.4065.2263.2865.1565.153,409,000
Jan 12, 202365.0065.6063.2964.9364.934,807,200
Jan 11, 202364.4664.8563.0864.6364.634,889,100
Jan 10, 202361.5564.4561.3064.2764.278,248,200
Jan 09, 202364.6066.2964.2364.6564.656,408,000
Jan 06, 202360.8562.7459.7562.4762.477,144,400
Jan 05, 202361.1263.7759.6159.7459.749,253,800
Jan 04, 202362.6863.3961.1562.2062.206,189,700
Jan 03, 202363.9564.1461.0761.6161.614,364,400
Dec 30, 202261.5362.4460.8762.3762.372,650,100
Dec 29, 202261.8563.0561.0962.7162.715,253,300
Dec 28, 202260.7161.8059.7760.2860.283,576,400
Dec 27, 202261.9462.1760.9861.3661.365,072,500
Dec 23, 202261.4462.5460.6962.3962.393,351,500
Dec 22, 202263.2863.2860.6862.1262.129,874,500
Dec 21, 202264.7466.0564.6365.0465.045,063,300
Dec 20, 202263.3464.9862.6164.0364.034,571,200
Dec 19, 202265.4565.7662.9064.1564.156,366,600
Dec 16, 202263.9065.8163.5265.3865.388,463,400
Dec 15, 202265.6566.1763.5264.2664.2612,351,400
Dec 14, 202271.1771.5567.0167.5967.5910,941,600
Dec 13, 202274.8874.9070.4371.5671.564,856,100
Dec 12, 202269.6971.0068.9170.9970.995,151,700
Dec 09, 202271.0572.2470.3670.5370.533,530,200
Dec 08, 202271.2073.2370.6972.1672.164,364,600
Dec 07, 202268.7670.8968.4370.1470.143,030,500
Dec 06, 202271.8671.8669.1969.7469.744,905,500
Dec 05, 202272.7773.2170.5271.5771.574,064,700
Dec 02, 202271.8373.1270.9673.0473.044,801,200
Dec 01, 202275.5075.9272.7773.9973.994,904,500
Nov 30, 202270.8575.3169.7675.2075.207,606,500
Nov 29, 202270.3771.3669.6070.7270.723,992,000
Nov 28, 202272.1672.8469.5469.9669.966,493,500
Nov 25, 202273.8074.6173.3773.4073.402,006,000
Nov 23, 202273.6776.0573.4874.0074.004,303,700
Nov 22, 202272.0973.8171.4273.7473.744,756,500
Nov 21, 202271.3572.0070.5271.1571.154,135,700
Nov 18, 202272.8373.1571.4372.4672.464,745,500
Nov 17, 202268.2071.8667.6571.1171.115,800,800
Nov 16, 202272.6272.6570.2470.2970.297,869,500
Nov 15, 202275.8776.2673.0874.3074.307,025,000
Nov 14, 202274.3177.2872.7572.8372.839,269,800
Nov 11, 202272.5976.1472.2575.0575.057,264,400
Nov 10, 202268.3773.0667.8972.7972.7910,452,900
Nov 09, 202265.5866.6763.3463.8363.836,384,700
Nov 08, 202266.8367.8565.6567.0967.095,588,900
Nov 07, 202264.1065.8862.6565.4765.476,388,300
Nov 04, 202262.0063.2360.9363.1963.198,120,200
Nov 03, 202259.4060.8658.4359.1959.196,630,300
Nov 02, 202262.1963.9460.0060.1160.118,274,200
Nov 01, 202262.7363.8061.5361.7461.748,319,100
Oct 31, 202265.9267.1461.2361.4361.4317,974,600
Oct 28, 202264.8267.7763.5767.4867.489,835,700
Oct 27, 202265.4166.3663.5064.8564.8510,071,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...