Advertisement
Advertisement
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 57.54 | 57.65 | 53.85 | 56.46 | 56.46 | 6,271,700 |
| May 19, 2022 | 55.20 | 57.33 | 54.97 | 56.07 | 56.07 | 4,941,900 |
| May 18, 2022 | 57.32 | 59.07 | 55.33 | 55.83 | 55.83 | 6,296,700 |
| May 17, 2022 | 56.68 | 58.67 | 56.58 | 58.50 | 58.50 | 5,976,600 |
| May 16, 2022 | 55.19 | 56.21 | 54.67 | 55.15 | 55.15 | 3,798,000 |
| May 13, 2022 | 54.35 | 56.62 | 54.10 | 56.18 | 56.18 | 6,288,000 |
| May 12, 2022 | 52.00 | 53.45 | 50.94 | 52.98 | 52.98 | 5,759,800 |
| May 11, 2022 | 52.87 | 55.35 | 51.64 | 51.77 | 51.77 | 6,716,200 |
| May 10, 2022 | 52.10 | 54.92 | 51.41 | 53.87 | 53.87 | 10,675,600 |
| May 09, 2022 | 53.55 | 54.60 | 50.57 | 50.82 | 50.82 | 7,720,500 |
| May 06, 2022 | 55.25 | 56.04 | 53.04 | 55.13 | 55.13 | 5,843,200 |
| May 05, 2022 | 57.80 | 57.91 | 54.35 | 55.23 | 55.23 | 8,606,300 |
| May 04, 2022 | 57.00 | 58.93 | 54.81 | 58.92 | 58.92 | 6,496,400 |
| May 03, 2022 | 55.62 | 57.28 | 54.92 | 56.51 | 56.51 | 6,933,300 |
| May 02, 2022 | 53.87 | 55.80 | 52.25 | 55.62 | 55.62 | 11,364,100 |
| Apr 29, 2022 | 53.61 | 55.23 | 51.97 | 52.11 | 52.11 | 6,883,100 |
| Apr 28, 2022 | 52.50 | 54.99 | 51.60 | 54.48 | 54.48 | 6,440,900 |
| Apr 27, 2022 | 50.84 | 52.82 | 50.60 | 51.21 | 51.21 | 4,782,400 |
| Apr 26, 2022 | 52.86 | 53.27 | 51.30 | 51.36 | 51.36 | 4,327,900 |
| Apr 25, 2022 | 51.45 | 53.53 | 51.07 | 53.48 | 53.48 | 4,328,600 |
| Apr 22, 2022 | 53.20 | 53.63 | 51.56 | 51.78 | 51.78 | 5,455,800 |
| Apr 21, 2022 | 56.46 | 57.47 | 52.85 | 53.26 | 53.26 | 6,366,000 |
| Apr 20, 2022 | 57.05 | 57.70 | 55.33 | 55.40 | 55.40 | 4,904,400 |
| Apr 19, 2022 | 54.87 | 56.45 | 54.58 | 56.38 | 56.38 | 4,454,100 |
| Apr 18, 2022 | 52.96 | 55.43 | 52.83 | 54.57 | 54.57 | 4,539,000 |
| Apr 14, 2022 | 54.33 | 54.52 | 53.24 | 53.26 | 53.26 | 3,942,600 |
| Apr 13, 2022 | 53.45 | 54.86 | 52.80 | 54.25 | 54.25 | 4,001,200 |
| Apr 12, 2022 | 54.00 | 55.04 | 52.81 | 53.14 | 53.14 | 6,967,200 |
| Apr 11, 2022 | 51.78 | 53.98 | 51.55 | 52.33 | 52.33 | 6,789,200 |
| Apr 08, 2022 | 53.44 | 54.00 | 52.15 | 52.73 | 52.73 | 5,967,100 |
| Apr 07, 2022 | 54.07 | 55.15 | 52.70 | 54.09 | 54.09 | 5,857,200 |
| Apr 06, 2022 | 54.53 | 54.98 | 53.01 | 53.70 | 53.70 | 8,652,700 |
| Apr 05, 2022 | 59.00 | 59.25 | 55.57 | 55.70 | 55.70 | 9,531,600 |
| Apr 04, 2022 | 60.03 | 60.70 | 58.63 | 59.59 | 59.59 | 7,772,800 |
| Apr 01, 2022 | 63.17 | 63.31 | 58.51 | 59.63 | 59.63 | 7,009,300 |
| Mar 31, 2022 | 64.39 | 65.38 | 62.53 | 62.61 | 62.61 | 6,176,400 |
| Mar 30, 2022 | 67.18 | 67.18 | 64.05 | 64.43 | 64.43 | 5,658,300 |
| Mar 29, 2022 | 67.15 | 68.70 | 65.72 | 67.36 | 67.36 | 7,137,200 |
| Mar 28, 2022 | 63.67 | 65.40 | 62.96 | 65.32 | 65.32 | 6,483,000 |
| Mar 25, 2022 | 63.60 | 63.95 | 61.73 | 63.81 | 63.81 | 6,187,700 |
| Mar 24, 2022 | 61.19 | 63.77 | 60.44 | 63.58 | 63.58 | 7,553,400 |
| Mar 23, 2022 | 61.90 | 62.25 | 60.08 | 60.39 | 60.39 | 4,109,000 |
| Mar 22, 2022 | 61.68 | 63.31 | 60.93 | 62.18 | 62.18 | 5,471,700 |
| Mar 21, 2022 | 61.13 | 62.72 | 60.66 | 61.93 | 61.93 | 4,694,300 |
| Mar 18, 2022 | 60.02 | 62.36 | 59.71 | 61.93 | 61.93 | 10,766,100 |
| Mar 17, 2022 | 59.31 | 60.79 | 58.50 | 60.76 | 60.76 | 4,880,600 |
| Mar 16, 2022 | 57.77 | 60.66 | 57.31 | 60.11 | 60.11 | 6,352,400 |
| Mar 15, 2022 | 53.62 | 56.82 | 53.15 | 56.66 | 56.66 | 5,979,400 |
| Mar 14, 2022 | 55.40 | 56.22 | 53.28 | 53.91 | 53.91 | 6,042,900 |
| Mar 11, 2022 | 58.39 | 58.70 | 55.81 | 55.89 | 55.89 | 4,233,200 |
| Mar 10, 2022 | 57.07 | 58.00 | 56.00 | 57.63 | 57.63 | 2,999,100 |
| Mar 09, 2022 | 58.38 | 58.94 | 57.14 | 58.43 | 58.43 | 5,593,500 |
| Mar 08, 2022 | 54.26 | 58.43 | 53.01 | 55.79 | 55.79 | 7,527,100 |
| Mar 07, 2022 | 58.10 | 58.89 | 53.50 | 53.52 | 53.52 | 10,019,300 |
| Mar 04, 2022 | 60.18 | 61.01 | 57.27 | 58.33 | 58.33 | 6,569,300 |
| Mar 03, 2022 | 62.29 | 63.30 | 61.17 | 61.51 | 61.51 | 5,651,900 |
| Mar 02, 2022 | 60.55 | 63.33 | 60.33 | 62.87 | 62.87 | 6,254,200 |
| Mar 01, 2022 | 62.51 | 63.42 | 58.91 | 59.65 | 59.65 | 7,336,900 |
| Feb 28, 2022 | 61.82 | 63.12 | 61.03 | 62.61 | 62.61 | 6,777,000 |
| Feb 25, 2022 | 61.00 | 63.56 | 60.03 | 63.50 | 63.50 | 6,917,500 |
| Feb 24, 2022 | 54.88 | 61.29 | 54.47 | 61.08 | 61.08 | 7,450,300 |
| Feb 23, 2022 | 59.48 | 61.13 | 57.55 | 57.75 | 57.75 | 6,119,200 |
| Feb 22, 2022 | 58.81 | 60.88 | 57.35 | 58.44 | 58.44 | 7,242,700 |
| Feb 18, 2022 | 60.36 | 61.26 | 59.21 | 60.20 | 60.20 | 4,596,000 |
| Feb 17, 2022 | 61.79 | 61.99 | 59.98 | 60.19 | 60.19 | 6,399,800 |
| Feb 16, 2022 | 61.37 | 63.80 | 60.86 | 63.11 | 63.11 | 4,197,500 |
| Feb 15, 2022 | 59.89 | 62.33 | 59.89 | 62.24 | 62.24 | 6,386,200 |
| Feb 14, 2022 | 59.30 | 60.70 | 57.86 | 58.66 | 58.66 | 6,847,600 |
| Feb 11, 2022 | 63.43 | 63.72 | 58.31 | 58.97 | 58.97 | 12,377,900 |
| Feb 10, 2022 | 65.60 | 67.01 | 62.97 | 63.42 | 63.42 | 9,463,400 |
| Feb 09, 2022 | 66.27 | 67.13 | 64.63 | 67.08 | 67.08 | 9,830,500 |
| Feb 08, 2022 | 62.13 | 66.66 | 61.62 | 65.97 | 65.97 | 11,581,700 |
| Feb 07, 2022 | 59.88 | 64.22 | 59.31 | 62.26 | 62.26 | 20,500,400 |
| Feb 04, 2022 | 56.43 | 57.90 | 55.25 | 57.42 | 57.42 | 10,144,000 |
| Feb 03, 2022 | 58.76 | 59.56 | 56.15 | 56.21 | 56.21 | 7,940,100 |
| Feb 02, 2022 | 60.60 | 61.33 | 59.20 | 61.08 | 61.08 | 7,742,600 |
| Feb 01, 2022 | 59.33 | 59.74 | 57.75 | 59.65 | 59.65 | 5,488,600 |
| Jan 31, 2022 | 54.97 | 59.02 | 54.60 | 59.00 | 59.00 | 9,784,500 |
| Jan 28, 2022 | 53.12 | 54.22 | 51.26 | 53.76 | 53.76 | 9,879,600 |
| Jan 27, 2022 | 56.40 | 58.00 | 53.06 | 53.67 | 53.67 | 8,619,100 |
| Jan 26, 2022 | 56.06 | 58.62 | 54.74 | 55.76 | 55.76 | 11,956,500 |
| Jan 25, 2022 | 53.27 | 55.42 | 52.97 | 53.32 | 53.32 | 8,274,200 |
| Jan 24, 2022 | 53.15 | 55.47 | 51.02 | 55.34 | 55.34 | 10,170,400 |
| Jan 21, 2022 | 55.20 | 57.58 | 54.60 | 54.73 | 54.73 | 8,791,100 |
| 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 | 5,890,500 |
| 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 | 6,794,400 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
