U.S. markets open in 3 hours 2 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.99-2.82 (-7.27%)
At close: 4:00PM EST

37.25 +1.26 (3.50%)
Pre-Market: 6:23AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 202138.9439.4535.8935.9935.998,817,500
Mar 05, 202138.0738.9234.7938.8138.8110,935,900
Mar 04, 202139.4239.9936.4537.0437.049,100,700
Mar 03, 202140.7941.0039.2739.6839.685,748,900
Mar 02, 202142.3542.3640.3940.4340.436,269,300
Mar 01, 202142.0042.3841.0242.2742.278,241,300
Feb 26, 202138.4940.6237.7740.2740.279,909,200
Feb 25, 202140.2940.3737.3937.7437.746,097,500
Feb 24, 202140.0140.7739.2840.6640.667,426,500
Feb 23, 202139.4440.3837.0740.2840.2811,498,700
Feb 22, 202141.6442.1640.1540.4440.446,879,100
Feb 19, 202140.4341.9240.4341.8741.878,363,000
Feb 18, 202140.4440.6339.3539.8739.874,395,300
Feb 17, 202141.4341.6240.2041.0841.085,227,000
Feb 16, 202142.0042.3341.4741.8541.855,127,500
Feb 12, 202140.7741.9540.1341.2741.276,508,200
Feb 11, 202140.2140.5338.9740.4540.457,922,000
Feb 10, 202141.6441.6639.5439.9339.938,596,800
Feb 09, 202139.5140.8839.2740.6140.616,585,000
Feb 08, 202138.9239.9638.7239.8139.817,757,500
Feb 05, 202138.6038.8038.1038.3938.395,630,000
Feb 04, 202136.9138.1636.8038.1138.117,132,700
Feb 03, 202137.0337.4636.2936.9036.905,916,500
Feb 02, 202137.5337.9036.4736.8536.856,901,700
Feb 01, 202136.4037.2135.6436.7136.7113,481,600
Jan 29, 202135.2535.6334.4134.4934.497,943,300
Jan 28, 202135.3536.1734.6435.2535.259,481,200
Jan 27, 202135.0535.1533.7834.0734.0712,694,800
Jan 26, 202137.2837.2936.0936.1036.108,546,300
Jan 25, 202137.6037.7436.1036.9736.976,313,900
Jan 22, 202137.4537.6736.9037.3037.305,252,600
Jan 21, 202138.6138.6637.5637.8437.846,564,000
Jan 20, 202139.1539.4337.6937.9437.9410,752,600
Jan 19, 202137.7338.7137.4338.5238.527,666,000
Jan 15, 202137.8538.1236.1036.7136.717,565,500
Jan 14, 202137.2538.2537.1237.9037.909,299,000
Jan 13, 202136.8237.3236.6136.9936.996,420,900
Jan 12, 202136.3536.9436.0236.4136.4111,886,300
Jan 11, 202134.9136.2734.9136.0536.054,746,700
Jan 08, 202136.1136.6035.1235.5235.526,827,500
Jan 07, 202134.4935.4534.4435.3635.368,294,100
Jan 06, 202133.2934.7733.2934.0634.069,206,100
Jan 05, 202132.5233.2832.4933.2233.224,261,500
Jan 04, 202133.0533.6432.3232.6732.678,089,800
Dec 31, 202032.5032.9332.2932.7332.733,987,500
Dec 30, 202031.8732.5731.8632.4832.483,839,800
Dec 29, 202032.2232.2331.2631.6631.664,088,000
Dec 28, 202032.1532.5431.8931.9531.953,676,200
Dec 24, 202032.0032.1631.7031.9931.991,776,100
Dec 23, 202032.2532.4231.7631.8031.803,794,300
Dec 22, 202031.9332.0531.5431.8531.854,115,300
Dec 21, 202031.1431.6730.7831.5831.584,855,100
Dec 18, 202031.6732.1031.3131.5431.546,762,300
Dec 17, 202031.7631.8431.3131.6031.604,898,500
Dec 16, 202031.3831.4330.5931.1131.114,982,500
Dec 15, 202031.4731.4831.1431.3731.374,705,400
Dec 14, 202031.2731.4730.6330.8230.824,359,200
Dec 11, 202030.4530.8030.2030.6630.664,596,100
Dec 10, 202030.8031.1030.4230.5430.544,962,200
Dec 09, 202031.3031.7730.4130.6730.678,556,000
Dec 08, 202031.9532.6031.2431.3931.3916,728,300
Dec 07, 202030.0330.7629.8830.5830.587,978,500
Dec 04, 202029.4630.0429.1529.9229.927,681,600
Dec 03, 202029.1729.7529.0329.1029.104,657,000
Dec 02, 202028.8629.1328.7428.9628.964,724,000
Dec 01, 202029.0529.6328.9829.2729.276,168,200
Nov 30, 202028.7928.9928.3428.7528.756,078,800
Nov 27, 202029.2929.4328.5528.6528.652,673,000
Nov 25, 202028.3729.1228.0928.5828.587,426,800
Nov 24, 202029.0629.0628.2728.6128.617,774,500
Nov 23, 202027.7728.5827.6228.4128.418,095,900
Nov 20, 202027.9428.1727.4027.4427.445,843,500
Nov 19, 202027.4227.9427.3227.8527.857,610,500
Nov 18, 202028.1328.4427.5527.6027.609,452,700
Nov 17, 202028.2728.4027.7428.1628.166,701,300
Nov 16, 202028.5028.7728.0528.5828.588,538,300
Nov 13, 202027.9528.4027.7928.0628.067,721,400
Nov 12, 202027.7827.9527.2227.4827.487,139,600
Nov 11, 202027.3128.4027.3127.9327.938,684,600
Nov 10, 202027.5027.9126.9427.0927.098,515,900
Nov 09, 202028.0028.8027.4927.5327.5314,243,500
Nov 06, 202026.4927.0826.2626.5826.587,976,700
Nov 05, 202026.3826.6625.9926.4526.4510,102,100
Nov 04, 202025.2526.3025.0525.8925.8911,950,600
Nov 03, 202025.0325.3724.7125.0525.058,822,900
Nov 02, 202024.3124.8423.8624.3624.3612,688,700
Oct 30, 202024.9925.2624.5625.0925.0910,703,300
Oct 29, 202024.5725.6124.5125.1925.199,795,600
Oct 28, 202024.6224.7524.2324.5424.544,529,700
Oct 27, 202025.4525.5825.0425.1725.174,011,600
Oct 26, 202025.7725.8725.1925.5525.557,651,000
Oct 23, 202026.0426.2425.7826.1626.163,608,700
Oct 22, 202025.6926.0025.4625.9225.923,095,500
Oct 21, 202026.2126.2525.5125.5325.534,547,700
Oct 20, 202026.0726.4425.9126.1026.105,999,800
Oct 19, 202026.1126.5925.9626.2126.215,466,800
Oct 16, 202026.4826.5326.0226.0726.074,486,200
Oct 15, 202025.2826.1225.0826.0726.075,773,600
Oct 14, 202026.0026.1225.6725.9325.933,884,300
Oct 13, 202026.3626.4125.7625.9125.917,619,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...