Mail

ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 21, 2020	24.83	25.09	24.75	24.79	24.79	4,599,100
Jan 17, 2020	25.08	25.18	24.81	25.00	25.00	5,149,000
Jan 16, 2020	25.10	25.17	24.79	25.03	25.03	5,712,600
Jan 15, 2020	25.45	25.45	24.75	24.88	24.88	7,302,600
Jan 14, 2020	25.30	25.92	25.23	25.62	25.62	9,293,200
Jan 13, 2020	24.76	25.34	24.76	25.32	25.32	5,471,600
Jan 10, 2020	24.86	25.02	24.55	24.58	24.58	4,065,500
Jan 09, 2020	25.13	25.19	24.56	24.86	24.86	4,118,200
Jan 08, 2020	24.67	25.22	24.67	24.82	24.82	6,660,900
Jan 07, 2020	24.49	25.15	24.39	24.66	24.66	10,547,700
Jan 06, 2020	24.25	24.38	23.99	24.07	24.07	8,584,400
Jan 03, 2020	24.48	25.00	24.23	24.69	24.69	4,412,700
Jan 02, 2020	24.75	25.08	24.40	25.06	25.06	5,651,000
Dec 31, 2019	24.25	24.48	24.10	24.38	24.38	2,451,500
Dec 30, 2019	24.47	24.47	24.00	24.29	24.29	2,734,500
Dec 27, 2019	24.61	24.68	24.39	24.49	24.49	3,432,400
Dec 26, 2019	24.52	24.70	24.40	24.55	24.55	2,457,700
Dec 24, 2019	24.35	24.49	24.26	24.47	24.47	1,308,800
Dec 23, 2019	24.15	24.55	24.10	24.45	24.45	4,185,100
Dec 20, 2019	23.95	24.19	23.84	24.12	24.12	4,963,400
Dec 19, 2019	23.90	24.03	23.64	23.88	23.88	4,389,200
Dec 18, 2019	23.45	23.90	23.36	23.80	23.80	4,256,000
Dec 17, 2019	23.50	23.65	23.40	23.63	23.63	4,132,700
Dec 16, 2019	23.19	23.63	23.19	23.46	23.46	3,249,300
Dec 13, 2019	23.00	23.59	22.88	23.13	23.13	4,653,000
Dec 12, 2019	22.37	23.18	22.28	23.16	23.16	4,277,500
Dec 11, 2019	21.99	22.48	21.97	22.42	22.42	2,542,000
Dec 10, 2019	21.87	22.19	21.76	21.98	21.98	2,582,700
Dec 09, 2019	22.14	22.14	21.83	21.83	21.83	2,784,700
Dec 06, 2019	21.99	22.27	21.91	22.14	22.14	3,297,600
Dec 05, 2019	21.53	21.73	21.25	21.65	21.65	4,324,100
Dec 04, 2019	21.11	21.53	20.99	21.39	21.39	4,520,700
Dec 03, 2019	20.85	20.98	20.55	20.67	20.67	6,353,500
Dec 02, 2019	21.64	21.74	21.17	21.36	21.36	2,907,900
Nov 29, 2019	21.80	21.89	21.43	21.47	21.47	1,224,100
Nov 27, 2019	21.90	22.02	21.78	22.02	22.02	3,024,900
Nov 26, 2019	21.61	21.93	21.41	21.92	21.92	6,382,400
Nov 25, 2019	20.53	21.73	20.53	21.72	21.72	6,087,100
Nov 22, 2019	20.96	21.00	20.73	20.81	20.81	2,351,800
Nov 21, 2019	20.72	20.95	20.52	20.77	20.77	3,092,400
Nov 20, 2019	20.97	21.27	20.68	20.78	20.78	4,259,000
Nov 19, 2019	21.24	21.28	20.84	21.12	21.12	2,704,800
Nov 18, 2019	21.66	21.74	21.10	21.14	21.14	3,350,600
Nov 15, 2019	21.63	21.92	21.47	21.79	21.79	4,792,300
Nov 14, 2019	21.42	21.61	21.34	21.48	21.48	2,411,000
Nov 13, 2019	21.45	21.70	21.33	21.54	21.54	3,112,900
Nov 12, 2019	21.67	22.03	21.56	21.69	21.69	4,298,500
Nov 11, 2019	21.52	21.65	21.21	21.50	21.50	2,166,500
Nov 08, 2019	21.42	21.65	21.22	21.63	21.63	2,639,700
Nov 07, 2019	21.89	22.01	21.45	21.54	21.54	3,496,900
Nov 06, 2019	21.55	21.67	21.05	21.51	21.51	5,806,200
Nov 05, 2019	21.89	22.35	21.73	21.79	21.79	10,067,300
Nov 04, 2019	21.45	21.76	21.24	21.71	21.71	8,194,500
Nov 01, 2019	20.56	21.14	20.54	21.07	21.07	4,757,800
Oct 31, 2019	20.86	20.88	20.30	20.40	20.40	6,154,400
Oct 30, 2019	21.29	21.32	20.57	20.98	20.98	7,251,100
Oct 29, 2019	21.17	21.41	20.76	21.04	21.04	9,159,500
Oct 28, 2019	19.90	21.28	19.90	21.21	21.21	14,862,600
Oct 25, 2019	18.65	19.30	18.60	19.18	19.18	8,108,200
Oct 24, 2019	18.85	19.04	18.51	18.57	18.57	8,600,500
Oct 23, 2019	18.78	18.83	18.50	18.58	18.58	9,176,500
Oct 22, 2019	19.16	19.60	19.12	19.27	19.27	5,808,500
Oct 21, 2019	19.22	19.57	19.18	19.48	19.48	3,741,500
Oct 18, 2019	18.96	19.08	18.52	18.84	18.84	4,505,400
Oct 17, 2019	19.10	19.27	18.72	19.11	19.11	4,093,300
Oct 16, 2019	19.25	19.48	18.90	18.97	18.97	4,746,800
Oct 15, 2019	19.05	19.65	19.00	19.39	19.39	4,816,300
Oct 14, 2019	18.48	18.91	18.48	18.87	18.87	5,028,700
Oct 11, 2019	18.40	18.99	18.36	18.75	18.75	9,418,300
Oct 10, 2019	17.97	18.34	17.83	18.06	18.06	5,553,100
Oct 09, 2019	17.51	18.05	17.39	17.91	17.91	5,392,100
Oct 08, 2019	17.73	17.80	17.04	17.12	17.12	10,618,500
Oct 07, 2019	18.58	18.58	17.99	18.03	18.03	4,723,400
Oct 04, 2019	18.47	18.60	18.23	18.58	18.58	5,212,700
Oct 03, 2019	18.14	18.41	17.66	18.33	18.33	4,509,700
Oct 02, 2019	18.59	18.64	18.03	18.11	18.11	4,998,000
Oct 01, 2019	19.27	19.52	18.64	18.76	18.76	3,832,300
Sep 30, 2019	18.83	19.25	18.66	19.21	19.21	3,163,700
Sep 27, 2019	19.02	19.19	18.50	18.68	18.68	3,580,700
Sep 26, 2019	19.22	19.27	18.95	19.10	19.10	2,804,700
Sep 25, 2019	18.71	19.26	18.53	19.20	19.20	3,123,000
Sep 24, 2019	19.43	19.50	18.68	18.80	18.80	4,884,600
Sep 23, 2019	19.17	19.60	19.17	19.38	19.38	3,465,700
Sep 20, 2019	19.73	19.75	19.13	19.32	19.32	4,759,000
Sep 19, 2019	19.66	20.03	19.54	19.56	19.56	3,955,400
Sep 18, 2019	19.68	19.71	19.24	19.67	19.67	4,432,400
Sep 17, 2019	19.77	19.87	19.49	19.65	19.65	4,123,800
Sep 16, 2019	19.95	20.36	19.66	19.99	19.99	6,342,200
Sep 13, 2019	20.07	20.44	19.96	20.12	20.12	15,107,200
Sep 12, 2019	19.85	20.18	19.58	20.03	20.03	5,110,600
Sep 11, 2019	19.74	19.86	18.89	19.85	19.85	5,158,000
Sep 10, 2019	18.68	19.48	18.46	19.47	19.47	7,061,800
Sep 09, 2019	18.97	18.97	18.55	18.72	18.72	4,580,800
Sep 06, 2019	18.49	18.84	18.35	18.57	18.57	5,167,900
Sep 05, 2019	18.40	18.76	18.17	18.33	18.33	7,659,800
Sep 04, 2019	17.73	18.04	17.60	17.86	17.86	4,713,600
Sep 03, 2019	17.50	17.64	17.18	17.45	17.45	4,668,800
Aug 30, 2019	18.15	18.15	17.78	17.80	17.80	2,817,600
Aug 29, 2019	17.74	18.04	17.70	17.88	17.88	3,479,100
Aug 28, 2019	17.06	17.52	16.95	17.40	17.40	3,359,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...