ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 55.20 | 57.58 | 54.60 | 54.73 | 54.73 | 8,786,500 |
| Jan. 20, 2022 | 59.43 | 59.78 | 55.41 | 55.54 | 55.54 | 8,818,800 |
| Jan. 19, 2022 | 63.42 | 63.61 | 58.89 | 59.01 | 59.01 | 8,193,100 |
| Jan. 18, 2022 | 64.06 | 65.10 | 62.87 | 63.03 | 63.03 | 6,494,600 |
| Jan. 14, 2022 | 63.83 | 66.27 | 63.62 | 66.20 | 66.20 | 5,889,800 |
| Jan. 13, 2022 | 67.52 | 68.20 | 64.47 | 64.64 | 64.64 | 6,707,900 |
| Jan. 12, 2022 | 66.86 | 68.02 | 65.97 | 66.49 | 66.49 | 5,361,400 |
| Jan. 11, 2022 | 65.07 | 66.18 | 64.50 | 65.93 | 65.93 | 4,907,900 |
| Jan. 10, 2022 | 63.01 | 65.21 | 61.67 | 65.12 | 65.12 | 6,096,500 |
| Jan. 07, 2022 | 67.50 | 68.48 | 64.18 | 64.56 | 64.56 | 6,792,500 |
| Jan. 06, 2022 | 67.42 | 68.56 | 65.90 | 67.25 | 67.25 | 5,442,700 |
| Jan. 05, 2022 | 69.66 | 70.60 | 66.97 | 67.42 | 67.42 | 7,227,200 |
| Jan. 04, 2022 | 70.55 | 71.26 | 67.33 | 70.95 | 70.95 | 7,792,100 |
| Jan. 03, 2022 | 68.53 | 70.33 | 67.77 | 70.17 | 70.17 | 7,049,900 |
| Dec. 31, 2021 | 67.78 | 68.66 | 67.78 | 67.92 | 67.92 | 2,489,700 |
| Dec. 30, 2021 | 68.85 | 69.13 | 67.44 | 67.61 | 67.61 | 2,506,600 |
| Dec. 29, 2021 | 68.36 | 69.44 | 68.29 | 68.93 | 68.93 | 2,573,100 |
| Dec. 28, 2021 | 69.91 | 70.27 | 68.15 | 68.32 | 68.32 | 4,215,000 |
| Dec. 27, 2021 | 67.16 | 69.84 | 67.16 | 69.78 | 69.78 | 6,979,300 |
| Dec. 23, 2021 | 65.96 | 67.27 | 65.50 | 66.76 | 66.76 | 7,613,300 |
| Dec. 22, 2021 | 64.40 | 65.55 | 63.64 | 65.53 | 65.53 | 3,839,300 |
| Dec. 21, 2021 | 62.34 | 64.90 | 62.34 | 64.79 | 64.79 | 9,973,500 |
| Dec. 20, 2021 | 60.64 | 61.39 | 59.95 | 60.94 | 60.94 | 5,998,400 |
| Dec. 17, 2021 | 60.20 | 62.56 | 59.93 | 61.99 | 61.99 | 8,964,400 |
| Dec. 16, 2021 | 65.45 | 65.88 | 59.91 | 60.84 | 60.84 | 9,498,300 |
| Dec. 15, 2021 | 63.59 | 65.42 | 61.45 | 65.28 | 65.28 | 7,392,800 |
| Dec. 14, 2021 | 61.60 | 63.13 | 61.21 | 62.98 | 62.98 | 4,614,200 |
| Dec. 13, 2021 | 65.59 | 65.91 | 62.55 | 62.58 | 62.58 | 5,783,300 |
| Dec. 10, 2021 | 64.45 | 65.45 | 63.71 | 65.26 | 65.26 | 5,138,700 |
| Dec. 09, 2021 | 64.11 | 65.25 | 62.87 | 63.30 | 63.30 | 5,605,500 |
| Dec. 08, 2021 | 64.64 | 64.80 | 63.22 | 64.24 | 64.24 | 5,308,900 |
| Dec. 07, 2021 | 63.58 | 66.79 | 63.17 | 65.45 | 65.45 | 8,040,900 |
| Dec. 06, 2021 | 64.05 | 64.05 | 59.54 | 61.92 | 61.92 | 8,607,800 |
| Dec. 03, 2021 | 64.47 | 65.99 | 62.62 | 64.05 | 64.05 | 9,885,800 |
| Dec. 02, 2021 | 60.16 | 62.94 | 60.00 | 62.54 | 62.54 | 6,614,000 |
| Dec. 01, 2021 | 63.05 | 65.47 | 61.63 | 61.70 | 61.70 | 8,035,400 |
| Nov. 30, 2021 | 62.64 | 63.90 | 61.00 | 61.43 | 61.43 | 5,595,900 |
| Nov. 29, 2021 | 61.23 | 63.18 | 61.23 | 63.02 | 63.02 | 5,530,000 |
| Nov. 26, 2021 | 60.43 | 61.07 | 59.15 | 60.30 | 60.30 | 4,053,700 |
| Nov. 24, 2021 | 60.65 | 62.54 | 59.61 | 62.37 | 62.37 | 4,098,000 |
| Nov. 23, 2021 | 61.69 | 61.99 | 60.53 | 61.54 | 61.54 | 6,360,100 |
| Nov. 22, 2021 | 64.04 | 64.04 | 61.36 | 61.71 | 61.71 | 5,675,800 |
| Nov. 19, 2021 | 63.10 | 63.92 | 62.22 | 63.34 | 63.34 | 5,341,700 |
| Nov. 18, 2021 | 63.48 | 63.96 | 62.31 | 63.46 | 63.46 | 5,477,200 |
| Nov. 17, 2021 | 62.15 | 62.56 | 61.27 | 62.40 | 62.40 | 7,173,500 |
| Nov. 16, 2021 | 58.88 | 62.30 | 58.62 | 62.13 | 62.13 | 6,342,900 |
| Nov. 15, 2021 | 59.60 | 60.37 | 58.44 | 59.20 | 59.20 | 4,991,600 |
| Nov. 12, 2021 | 58.73 | 59.15 | 58.03 | 58.60 | 58.60 | 3,038,100 |
| Nov. 11, 2021 | 57.92 | 59.24 | 57.57 | 58.20 | 58.20 | 4,802,800 |
| Nov. 10, 2021 | 56.85 | 57.85 | 56.12 | 56.82 | 56.82 | 5,782,100 |
| Nov. 09, 2021 | 58.91 | 59.10 | 57.39 | 58.20 | 58.20 | 4,864,700 |
| Nov. 08, 2021 | 59.95 | 60.16 | 58.60 | 58.72 | 58.72 | 6,016,500 |
| Nov. 05, 2021 | 60.00 | 61.52 | 58.24 | 59.13 | 59.13 | 7,266,100 |
| Nov. 04, 2021 | 58.27 | 59.90 | 57.54 | 59.86 | 59.86 | 9,286,700 |
| Nov. 03, 2021 | 57.38 | 58.56 | 56.97 | 57.85 | 57.85 | 7,836,900 |
| Nov. 02, 2021 | 55.98 | 57.24 | 55.27 | 57.14 | 57.14 | 11,103,600 |
| Nov. 01, 2021 | 53.75 | 55.57 | 51.33 | 54.99 | 54.99 | 23,265,200 |
| Oct. 29, 2021 | 46.25 | 48.22 | 46.21 | 48.07 | 48.07 | 10,014,600 |
| Oct. 28, 2021 | 45.67 | 47.57 | 45.36 | 47.10 | 47.10 | 7,547,700 |
| Oct. 27, 2021 | 44.09 | 45.49 | 43.75 | 44.55 | 44.55 | 5,390,100 |
| Oct. 26, 2021 | 46.82 | 46.82 | 45.05 | 45.14 | 45.14 | 3,192,800 |
| Oct. 25, 2021 | 46.24 | 46.61 | 45.91 | 46.22 | 46.22 | 1,930,100 |
| Oct. 22, 2021 | 46.35 | 46.87 | 45.89 | 45.97 | 45.97 | 3,076,300 |
| Oct. 21, 2021 | 45.24 | 46.37 | 45.24 | 46.32 | 46.32 | 2,759,700 |
| Oct. 20, 2021 | 44.90 | 45.93 | 44.90 | 45.56 | 45.56 | 4,768,400 |
| Oct. 19, 2021 | 44.25 | 45.16 | 43.90 | 44.95 | 44.95 | 4,420,500 |
| Oct. 18, 2021 | 43.10 | 44.22 | 43.00 | 44.16 | 44.16 | 4,047,100 |
| Oct. 15, 2021 | 43.22 | 43.76 | 43.07 | 43.33 | 43.33 | 3,750,300 |
| Oct. 14, 2021 | 42.60 | 43.18 | 42.52 | 43.01 | 43.01 | 6,318,600 |
| Oct. 13, 2021 | 42.36 | 42.87 | 41.88 | 41.90 | 41.90 | 4,630,200 |
| Oct. 12, 2021 | 43.76 | 43.85 | 42.06 | 42.35 | 42.35 | 6,725,900 |
| Oct. 11, 2021 | 44.04 | 44.85 | 43.34 | 43.35 | 43.35 | 4,143,500 |
| Oct. 08, 2021 | 45.68 | 45.76 | 44.42 | 44.48 | 44.48 | 3,277,500 |
| Oct. 07, 2021 | 45.22 | 46.40 | 45.22 | 45.39 | 45.39 | 4,553,200 |
| Oct. 06, 2021 | 44.78 | 45.40 | 44.36 | 44.70 | 44.70 | 3,735,700 |
| Oct. 05, 2021 | 45.50 | 46.19 | 45.00 | 45.64 | 45.64 | 5,068,200 |
| Oct. 04, 2021 | 45.31 | 45.60 | 44.65 | 44.89 | 44.89 | 4,666,600 |
| Oct. 01, 2021 | 45.88 | 46.42 | 45.45 | 45.61 | 45.61 | 6,209,100 |
| Sep. 30, 2021 | 46.24 | 46.77 | 45.68 | 45.77 | 45.77 | 4,908,500 |
| Sep. 29, 2021 | 46.75 | 47.18 | 45.16 | 45.84 | 45.84 | 8,159,100 |
| Sep. 28, 2021 | 48.34 | 48.46 | 46.96 | 47.33 | 47.33 | 7,465,000 |
| Sep. 27, 2021 | 48.57 | 49.73 | 48.51 | 49.48 | 49.48 | 5,005,200 |
| Sep. 24, 2021 | 49.00 | 49.65 | 48.87 | 49.29 | 49.29 | 3,434,500 |
| Sep. 23, 2021 | 48.75 | 49.78 | 48.50 | 49.36 | 49.36 | 3,800,000 |
| Sep. 22, 2021 | 48.08 | 48.79 | 47.78 | 48.60 | 48.60 | 3,826,000 |
| Sep. 21, 2021 | 48.18 | 48.18 | 46.94 | 47.68 | 47.68 | 4,289,700 |
| Sep. 20, 2021 | 47.31 | 47.68 | 46.76 | 47.67 | 47.67 | 5,472,600 |
| Sep. 17, 2021 | 49.29 | 49.40 | 48.09 | 48.89 | 48.89 | 7,268,000 |
| Sep. 16, 2021 | 48.93 | 49.71 | 48.38 | 49.40 | 49.40 | 5,785,300 |
| Sep. 15, 2021 | 48.24 | 49.23 | 47.57 | 49.21 | 49.21 | 5,534,000 |
| Sep. 14, 2021 | 48.05 | 48.46 | 47.27 | 47.85 | 47.85 | 5,553,200 |
| Sep. 13, 2021 | 47.33 | 47.75 | 46.58 | 47.64 | 47.64 | 5,018,200 |
| Sep. 10, 2021 | 46.40 | 47.59 | 46.06 | 46.89 | 46.89 | 6,946,500 |
| Sep. 09, 2021 | 45.00 | 45.78 | 44.81 | 45.24 | 45.24 | 2,976,600 |
| Sep. 08, 2021 | 45.07 | 45.42 | 44.41 | 44.85 | 44.85 | 3,559,200 |
| Sep. 07, 2021 | 45.80 | 45.89 | 45.09 | 45.66 | 45.66 | 4,128,700 |
| Sep. 03, 2021 | 45.40 | 46.40 | 45.22 | 45.71 | 45.71 | 3,663,500 |
| Sep. 02, 2021 | 44.86 | 45.49 | 44.46 | 45.40 | 45.40 | 3,459,600 |
| Sep. 01, 2021 | 44.62 | 45.26 | 44.24 | 44.68 | 44.68 | 4,716,300 |
| Aug. 31, 2021 | 45.23 | 45.29 | 43.92 | 44.36 | 44.36 | 6,976,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
