Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.06% Nasdaq Down0.01%

ON Semiconductor Corp. (ONNN)

-NasdaqGS

7.85 Down 0.03(0.38%) May 24, 4:00PM EDT|After Hours : 7.82 Down 0.03 (0.38%) May 24, 7:58PM EDT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 24, 20137.877.977.747.855,294,6007.85
May 23, 20137.988.017.697.889,856,8007.88
May 22, 20138.268.397.978.086,402,0008.08
May 21, 20138.258.358.208.304,184,6008.30
May 20, 20138.228.358.198.272,438,8008.27
May 17, 20138.158.348.108.274,125,2008.27
May 16, 20138.148.248.028.062,928,0008.06
May 15, 20138.048.188.038.132,903,3008.13
May 14, 20138.008.077.958.033,413,3008.03
May 13, 20137.988.047.878.025,270,7008.02
May 10, 20137.948.017.847.974,137,9007.97
May 9, 20137.998.057.847.8710,484,2007.87
May 8, 20138.068.117.867.9510,841,9007.95
May 7, 20138.138.157.988.084,169,3008.08
May 6, 20138.008.247.978.105,338,0008.10
May 3, 20138.068.187.768.029,922,8008.02
May 2, 20137.747.977.717.917,517,8007.91
May 1, 20137.837.867.747.806,632,1007.80
Apr 30, 20137.737.867.517.866,511,4007.86
Apr 29, 20137.587.727.537.653,302,5007.65
Apr 26, 20137.717.887.517.534,039,4007.53
Apr 25, 20137.577.757.517.734,901,6007.73
Apr 24, 20137.407.577.407.534,275,6007.53
Apr 23, 20137.497.597.407.525,765,7007.52
Apr 22, 20137.287.497.207.426,202,0007.42
Apr 19, 20137.467.467.187.279,704,6007.27
Apr 18, 20138.018.057.357.4020,004,2007.40
Apr 17, 20138.148.147.807.8816,362,1007.88
Apr 16, 20138.278.388.168.367,694,4008.36
Apr 15, 20138.288.378.168.197,237,5008.19
Apr 12, 20138.478.478.288.405,754,5008.40
Apr 11, 20138.508.598.388.508,320,3008.50
Apr 10, 20138.398.628.368.5810,068,2008.58
Apr 9, 20138.178.418.118.379,589,9008.37
Apr 8, 20137.848.207.828.189,424,7008.18
Apr 5, 20137.727.877.637.845,028,3007.84
Apr 4, 20137.747.887.687.846,014,4007.84
Apr 3, 20137.767.867.627.758,769,4007.75
Apr 2, 20138.108.147.767.8011,100,2007.80
Apr 1, 20138.258.278.028.109,893,4008.10
Mar 28, 20138.268.308.218.287,620,3008.28
Mar 27, 20138.228.298.098.266,197,4008.26
Mar 26, 20138.318.368.228.319,275,4008.31
Mar 25, 20138.298.358.108.1910,083,4008.19
Mar 22, 20138.218.278.038.088,331,9008.08
Mar 21, 20138.358.428.208.213,803,3008.21
Mar 20, 20138.268.468.268.458,899,8008.45
Mar 19, 20138.238.278.058.206,041,6008.20
Mar 18, 20138.198.318.038.1911,590,4008.19
Mar 15, 20138.308.328.078.105,613,5008.10
Mar 14, 20138.218.378.218.325,393,6008.32
Mar 13, 20138.198.278.148.196,337,7008.19
Mar 12, 20138.188.308.138.205,233,0008.20
Mar 11, 20138.038.197.988.166,040,1008.16
Mar 8, 20138.148.208.078.086,309,9008.08
Mar 7, 20138.138.248.088.1214,754,2008.12
Mar 6, 20138.018.158.008.107,607,0008.10
Mar 5, 20137.938.027.898.017,141,2008.01
Mar 4, 20137.877.947.767.874,649,9007.87
Mar 1, 20137.957.987.747.887,052,9007.88
Feb 28, 20137.968.167.958.014,428,6008.01
Feb 27, 20137.918.107.798.026,301,4008.02
Feb 26, 20138.018.087.777.957,922,1007.95
Feb 25, 20138.128.227.937.934,967,6007.93
Feb 22, 20138.048.278.048.107,860,7008.10
Feb 21, 20138.148.157.857.978,046,4007.97
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.