ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 08, 2021	38.94	39.45	35.89	35.99	35.99	8,817,500
Mar 05, 2021	38.07	38.92	34.79	38.81	38.81	10,935,900
Mar 04, 2021	39.42	39.99	36.45	37.04	37.04	9,100,700
Mar 03, 2021	40.79	41.00	39.27	39.68	39.68	5,748,900
Mar 02, 2021	42.35	42.36	40.39	40.43	40.43	6,269,300
Mar 01, 2021	42.00	42.38	41.02	42.27	42.27	8,241,300
Feb 26, 2021	38.49	40.62	37.77	40.27	40.27	9,909,200
Feb 25, 2021	40.29	40.37	37.39	37.74	37.74	6,097,500
Feb 24, 2021	40.01	40.77	39.28	40.66	40.66	7,426,500
Feb 23, 2021	39.44	40.38	37.07	40.28	40.28	11,498,700
Feb 22, 2021	41.64	42.16	40.15	40.44	40.44	6,879,100
Feb 19, 2021	40.43	41.92	40.43	41.87	41.87	8,363,000
Feb 18, 2021	40.44	40.63	39.35	39.87	39.87	4,395,300
Feb 17, 2021	41.43	41.62	40.20	41.08	41.08	5,227,000
Feb 16, 2021	42.00	42.33	41.47	41.85	41.85	5,127,500
Feb 12, 2021	40.77	41.95	40.13	41.27	41.27	6,508,200
Feb 11, 2021	40.21	40.53	38.97	40.45	40.45	7,922,000
Feb 10, 2021	41.64	41.66	39.54	39.93	39.93	8,596,800
Feb 09, 2021	39.51	40.88	39.27	40.61	40.61	6,585,000
Feb 08, 2021	38.92	39.96	38.72	39.81	39.81	7,757,500
Feb 05, 2021	38.60	38.80	38.10	38.39	38.39	5,630,000
Feb 04, 2021	36.91	38.16	36.80	38.11	38.11	7,132,700
Feb 03, 2021	37.03	37.46	36.29	36.90	36.90	5,916,500
Feb 02, 2021	37.53	37.90	36.47	36.85	36.85	6,901,700
Feb 01, 2021	36.40	37.21	35.64	36.71	36.71	13,481,600
Jan 29, 2021	35.25	35.63	34.41	34.49	34.49	7,943,300
Jan 28, 2021	35.35	36.17	34.64	35.25	35.25	9,481,200
Jan 27, 2021	35.05	35.15	33.78	34.07	34.07	12,694,800
Jan 26, 2021	37.28	37.29	36.09	36.10	36.10	8,546,300
Jan 25, 2021	37.60	37.74	36.10	36.97	36.97	6,313,900
Jan 22, 2021	37.45	37.67	36.90	37.30	37.30	5,252,600
Jan 21, 2021	38.61	38.66	37.56	37.84	37.84	6,564,000
Jan 20, 2021	39.15	39.43	37.69	37.94	37.94	10,752,600
Jan 19, 2021	37.73	38.71	37.43	38.52	38.52	7,666,000
Jan 15, 2021	37.85	38.12	36.10	36.71	36.71	7,565,500
Jan 14, 2021	37.25	38.25	37.12	37.90	37.90	9,299,000
Jan 13, 2021	36.82	37.32	36.61	36.99	36.99	6,420,900
Jan 12, 2021	36.35	36.94	36.02	36.41	36.41	11,886,300
Jan 11, 2021	34.91	36.27	34.91	36.05	36.05	4,746,700
Jan 08, 2021	36.11	36.60	35.12	35.52	35.52	6,827,500
Jan 07, 2021	34.49	35.45	34.44	35.36	35.36	8,294,100
Jan 06, 2021	33.29	34.77	33.29	34.06	34.06	9,206,100
Jan 05, 2021	32.52	33.28	32.49	33.22	33.22	4,261,500
Jan 04, 2021	33.05	33.64	32.32	32.67	32.67	8,089,800
Dec 31, 2020	32.50	32.93	32.29	32.73	32.73	3,987,500
Dec 30, 2020	31.87	32.57	31.86	32.48	32.48	3,839,800
Dec 29, 2020	32.22	32.23	31.26	31.66	31.66	4,088,000
Dec 28, 2020	32.15	32.54	31.89	31.95	31.95	3,676,200
Dec 24, 2020	32.00	32.16	31.70	31.99	31.99	1,776,100
Dec 23, 2020	32.25	32.42	31.76	31.80	31.80	3,794,300
Dec 22, 2020	31.93	32.05	31.54	31.85	31.85	4,115,300
Dec 21, 2020	31.14	31.67	30.78	31.58	31.58	4,855,100
Dec 18, 2020	31.67	32.10	31.31	31.54	31.54	6,762,300
Dec 17, 2020	31.76	31.84	31.31	31.60	31.60	4,898,500
Dec 16, 2020	31.38	31.43	30.59	31.11	31.11	4,982,500
Dec 15, 2020	31.47	31.48	31.14	31.37	31.37	4,705,400
Dec 14, 2020	31.27	31.47	30.63	30.82	30.82	4,359,200
Dec 11, 2020	30.45	30.80	30.20	30.66	30.66	4,596,100
Dec 10, 2020	30.80	31.10	30.42	30.54	30.54	4,962,200
Dec 09, 2020	31.30	31.77	30.41	30.67	30.67	8,556,000
Dec 08, 2020	31.95	32.60	31.24	31.39	31.39	16,728,300
Dec 07, 2020	30.03	30.76	29.88	30.58	30.58	7,978,500
Dec 04, 2020	29.46	30.04	29.15	29.92	29.92	7,681,600
Dec 03, 2020	29.17	29.75	29.03	29.10	29.10	4,657,000
Dec 02, 2020	28.86	29.13	28.74	28.96	28.96	4,724,000
Dec 01, 2020	29.05	29.63	28.98	29.27	29.27	6,168,200
Nov 30, 2020	28.79	28.99	28.34	28.75	28.75	6,078,800
Nov 27, 2020	29.29	29.43	28.55	28.65	28.65	2,673,000
Nov 25, 2020	28.37	29.12	28.09	28.58	28.58	7,426,800
Nov 24, 2020	29.06	29.06	28.27	28.61	28.61	7,774,500
Nov 23, 2020	27.77	28.58	27.62	28.41	28.41	8,095,900
Nov 20, 2020	27.94	28.17	27.40	27.44	27.44	5,843,500
Nov 19, 2020	27.42	27.94	27.32	27.85	27.85	7,610,500
Nov 18, 2020	28.13	28.44	27.55	27.60	27.60	9,452,700
Nov 17, 2020	28.27	28.40	27.74	28.16	28.16	6,701,300
Nov 16, 2020	28.50	28.77	28.05	28.58	28.58	8,538,300
Nov 13, 2020	27.95	28.40	27.79	28.06	28.06	7,721,400
Nov 12, 2020	27.78	27.95	27.22	27.48	27.48	7,139,600
Nov 11, 2020	27.31	28.40	27.31	27.93	27.93	8,684,600
Nov 10, 2020	27.50	27.91	26.94	27.09	27.09	8,515,900
Nov 09, 2020	28.00	28.80	27.49	27.53	27.53	14,243,500
Nov 06, 2020	26.49	27.08	26.26	26.58	26.58	7,976,700
Nov 05, 2020	26.38	26.66	25.99	26.45	26.45	10,102,100
Nov 04, 2020	25.25	26.30	25.05	25.89	25.89	11,950,600
Nov 03, 2020	25.03	25.37	24.71	25.05	25.05	8,822,900
Nov 02, 2020	24.31	24.84	23.86	24.36	24.36	12,688,700
Oct 30, 2020	24.99	25.26	24.56	25.09	25.09	10,703,300
Oct 29, 2020	24.57	25.61	24.51	25.19	25.19	9,795,600
Oct 28, 2020	24.62	24.75	24.23	24.54	24.54	4,529,700
Oct 27, 2020	25.45	25.58	25.04	25.17	25.17	4,011,600
Oct 26, 2020	25.77	25.87	25.19	25.55	25.55	7,651,000
Oct 23, 2020	26.04	26.24	25.78	26.16	26.16	3,608,700
Oct 22, 2020	25.69	26.00	25.46	25.92	25.92	3,095,500
Oct 21, 2020	26.21	26.25	25.51	25.53	25.53	4,547,700
Oct 20, 2020	26.07	26.44	25.91	26.10	26.10	5,999,800
Oct 19, 2020	26.11	26.59	25.96	26.21	26.21	5,466,800
Oct 16, 2020	26.48	26.53	26.02	26.07	26.07	4,486,200
Oct 15, 2020	25.28	26.12	25.08	26.07	26.07	5,773,600
Oct 14, 2020	26.00	26.12	25.67	25.93	25.93	3,884,300
Oct 13, 2020	26.36	26.41	25.76	25.91	25.91	7,619,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,858.25+39.00(+1.02%)

Dow Futures31,951.00+175.00(+0.55%)

Nasdaq Futures12,561.00+263.75(+2.14%)

ON Semiconductor Corporation (ON)

S&P Futures
3,858.25
+39.00(+1.02%)

Dow Futures
31,951.00
+175.00(+0.55%)

Nasdaq Futures
12,561.00
+263.75(+2.14%)