Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.04-0.95 (-1.28%)
At close: 04:00PM EST
72.98 -0.06 (-0.08%)
After hours: 07:59PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202271.8373.1270.9673.0473.044,800,900
Dec 01, 202275.5075.9272.7773.9973.994,904,500
Nov 30, 202270.8575.3169.7675.2075.207,603,500
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, 202272.8373.1571.4372.4672.464,744,500
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, 202272.5976.1472.2575.0575.057,263,600
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, 202262.0063.2360.9363.1963.198,118,500
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
Oct 26, 202265.0768.5464.4167.7467.749,192,300
Oct 25, 202265.4367.6065.4066.5966.597,056,600
Oct 24, 202266.4866.9063.9965.3565.355,918,600
Oct 21, 202261.4065.8960.9165.6865.688,204,000
Oct 20, 202261.0063.2660.4461.5261.525,535,200
Oct 19, 202260.0161.7459.6560.7760.774,201,200
Oct 18, 202262.3962.7059.4760.7360.735,006,900
Oct 17, 202259.5760.7659.0259.7959.795,882,500
Oct 14, 202261.7461.9457.6257.7757.776,372,000
Oct 13, 202256.2161.3754.9360.6360.6310,023,000
Oct 12, 202258.8559.6858.1858.9558.954,573,700
Oct 11, 202260.7260.8858.3459.4759.479,114,200
Oct 10, 202264.8264.8559.6861.9361.938,861,500
Oct 07, 202268.0168.1763.1164.8364.8310,339,300
Oct 06, 202269.6371.5869.0670.2570.256,465,400
Oct 05, 202267.5069.8466.8869.5169.515,887,900
Oct 04, 202267.0068.9466.7968.9268.926,281,900
Oct 03, 202263.0165.5461.9464.7964.796,357,600
Sept 30, 202262.7264.7162.2962.3362.335,847,500
Sept 29, 202264.0064.3161.4262.9462.947,078,800
Sept 28, 202263.1365.8963.0365.5065.505,070,500
Sept 27, 202264.3665.0662.7464.2964.294,905,900
Sept 26, 202262.9165.1762.6162.7062.705,272,300
Sept 23, 202263.5864.1861.6663.3163.318,228,200
Sept 22, 202268.1868.7264.1764.9664.966,955,500
Sept 21, 202269.0771.7768.3268.3468.346,728,800
Sept 20, 202269.4370.0467.9368.4868.485,053,700
Sept 19, 202267.6170.8967.5270.1670.166,672,900
Sept 16, 202267.1169.0166.3068.9468.948,521,200
Sept 15, 202268.2169.4967.2168.1568.154,640,100
Sept 14, 202267.7269.0966.2768.5768.576,009,200
Sept 13, 202268.5969.0866.5766.8766.879,889,000
Sept 12, 202271.9572.3370.6771.9071.905,592,400
Sept 09, 202271.5972.9271.0271.6771.678,264,300
Sept 08, 202266.6670.6166.3970.5570.559,769,200
Sept 07, 202266.1067.8965.6467.3667.365,836,500
Sept 06, 202267.7567.7965.0366.0566.056,896,300
Sept 02, 202269.6370.3666.8567.5167.516,661,800
Sept 01, 202266.7168.5865.4768.2268.229,855,200
Aug 31, 202269.0969.6267.4368.7768.777,077,000
Aug 30, 202270.6170.7767.3968.9768.978,233,700
Aug 29, 202270.7372.0169.2669.5269.526,966,300
Aug 26, 202276.4376.4671.5571.5871.589,243,300
Aug 25, 202272.2476.7872.1276.7176.718,534,100
Aug 24, 202270.9172.2670.4372.0372.034,300,000
Aug 23, 202269.1371.5269.1371.2571.255,542,300
Aug 22, 202270.3370.6568.5368.8068.807,528,100
Aug 19, 202271.8473.4971.3572.5372.539,334,900
Aug 18, 202269.1775.2668.5173.2573.2518,696,600
Aug 17, 202269.1869.2966.7668.2968.298,593,600
Aug 16, 202271.0071.5069.7670.7170.714,728,400
Aug 15, 202270.0272.1569.9471.2471.245,713,000
Aug 12, 202267.0071.9866.4571.1671.1613,408,600
Aug 11, 202266.8868.7465.9066.3666.367,466,100
Aug 10, 202264.9466.5963.7266.2066.208,889,100
Aug 09, 202265.3465.4761.7263.0863.0811,019,400
Aug 08, 202266.9668.1466.3867.3467.346,283,500
Aug 05, 202266.8268.2065.8067.6367.637,299,500
Aug 04, 202268.3568.9967.6168.0568.056,202,000
Aug 03, 202265.9069.2665.5468.8368.838,866,700
Aug 02, 202264.4567.7163.0465.5965.5910,420,400
Aug 01, 202264.2666.7962.6463.6663.6616,129,300
Jul 29, 202263.3666.9963.2566.7866.789,698,600
Jul 28, 202262.8764.6861.8464.5664.566,430,900
Jul 27, 202260.0063.0459.7262.5162.517,814,400
Jul 26, 202258.8560.1258.0858.2558.254,666,300
Jul 25, 202259.1759.8458.4559.3459.343,483,500
Jul 22, 202261.2861.3558.7959.4259.425,484,000
Jul 21, 202260.0061.2159.2961.1761.174,519,400
Jul 20, 202258.6260.5557.7560.0960.097,305,700
Jul 19, 202255.8959.0655.8058.7858.789,855,800
Jul 18, 202257.1957.1954.5554.9554.956,459,800
Jul 15, 202254.3156.1153.5856.0756.077,055,200
Jul 14, 202252.2454.0951.1954.0554.055,358,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...