ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202024.8325.0924.7524.7924.794,599,100
Jan 17, 202025.0825.1824.8125.0025.005,149,000
Jan 16, 202025.1025.1724.7925.0325.035,712,600
Jan 15, 202025.4525.4524.7524.8824.887,302,600
Jan 14, 202025.3025.9225.2325.6225.629,293,200
Jan 13, 202024.7625.3424.7625.3225.325,471,600
Jan 10, 202024.8625.0224.5524.5824.584,065,500
Jan 09, 202025.1325.1924.5624.8624.864,118,200
Jan 08, 202024.6725.2224.6724.8224.826,660,900
Jan 07, 202024.4925.1524.3924.6624.6610,547,700
Jan 06, 202024.2524.3823.9924.0724.078,584,400
Jan 03, 202024.4825.0024.2324.6924.694,412,700
Jan 02, 202024.7525.0824.4025.0625.065,651,000
Dec 31, 201924.2524.4824.1024.3824.382,451,500
Dec 30, 201924.4724.4724.0024.2924.292,734,500
Dec 27, 201924.6124.6824.3924.4924.493,432,400
Dec 26, 201924.5224.7024.4024.5524.552,457,700
Dec 24, 201924.3524.4924.2624.4724.471,308,800
Dec 23, 201924.1524.5524.1024.4524.454,185,100
Dec 20, 201923.9524.1923.8424.1224.124,963,400
Dec 19, 201923.9024.0323.6423.8823.884,389,200
Dec 18, 201923.4523.9023.3623.8023.804,256,000
Dec 17, 201923.5023.6523.4023.6323.634,132,700
Dec 16, 201923.1923.6323.1923.4623.463,249,300
Dec 13, 201923.0023.5922.8823.1323.134,653,000
Dec 12, 201922.3723.1822.2823.1623.164,277,500
Dec 11, 201921.9922.4821.9722.4222.422,542,000
Dec 10, 201921.8722.1921.7621.9821.982,582,700
Dec 09, 201922.1422.1421.8321.8321.832,784,700
Dec 06, 201921.9922.2721.9122.1422.143,297,600
Dec 05, 201921.5321.7321.2521.6521.654,324,100
Dec 04, 201921.1121.5320.9921.3921.394,520,700
Dec 03, 201920.8520.9820.5520.6720.676,353,500
Dec 02, 201921.6421.7421.1721.3621.362,907,900
Nov 29, 201921.8021.8921.4321.4721.471,224,100
Nov 27, 201921.9022.0221.7822.0222.023,024,900
Nov 26, 201921.6121.9321.4121.9221.926,382,400
Nov 25, 201920.5321.7320.5321.7221.726,087,100
Nov 22, 201920.9621.0020.7320.8120.812,351,800
Nov 21, 201920.7220.9520.5220.7720.773,092,400
Nov 20, 201920.9721.2720.6820.7820.784,259,000
Nov 19, 201921.2421.2820.8421.1221.122,704,800
Nov 18, 201921.6621.7421.1021.1421.143,350,600
Nov 15, 201921.6321.9221.4721.7921.794,792,300
Nov 14, 201921.4221.6121.3421.4821.482,411,000
Nov 13, 201921.4521.7021.3321.5421.543,112,900
Nov 12, 201921.6722.0321.5621.6921.694,298,500
Nov 11, 201921.5221.6521.2121.5021.502,166,500
Nov 08, 201921.4221.6521.2221.6321.632,639,700
Nov 07, 201921.8922.0121.4521.5421.543,496,900
Nov 06, 201921.5521.6721.0521.5121.515,806,200
Nov 05, 201921.8922.3521.7321.7921.7910,067,300
Nov 04, 201921.4521.7621.2421.7121.718,194,500
Nov 01, 201920.5621.1420.5421.0721.074,757,800
Oct 31, 201920.8620.8820.3020.4020.406,154,400
Oct 30, 201921.2921.3220.5720.9820.987,251,100
Oct 29, 201921.1721.4120.7621.0421.049,159,500
Oct 28, 201919.9021.2819.9021.2121.2114,862,600
Oct 25, 201918.6519.3018.6019.1819.188,108,200
Oct 24, 201918.8519.0418.5118.5718.578,600,500
Oct 23, 201918.7818.8318.5018.5818.589,176,500
Oct 22, 201919.1619.6019.1219.2719.275,808,500
Oct 21, 201919.2219.5719.1819.4819.483,741,500
Oct 18, 201918.9619.0818.5218.8418.844,505,400
Oct 17, 201919.1019.2718.7219.1119.114,093,300
Oct 16, 201919.2519.4818.9018.9718.974,746,800
Oct 15, 201919.0519.6519.0019.3919.394,816,300
Oct 14, 201918.4818.9118.4818.8718.875,028,700
Oct 11, 201918.4018.9918.3618.7518.759,418,300
Oct 10, 201917.9718.3417.8318.0618.065,553,100
Oct 09, 201917.5118.0517.3917.9117.915,392,100
Oct 08, 201917.7317.8017.0417.1217.1210,618,500
Oct 07, 201918.5818.5817.9918.0318.034,723,400
Oct 04, 201918.4718.6018.2318.5818.585,212,700
Oct 03, 201918.1418.4117.6618.3318.334,509,700
Oct 02, 201918.5918.6418.0318.1118.114,998,000
Oct 01, 201919.2719.5218.6418.7618.763,832,300
Sep 30, 201918.8319.2518.6619.2119.213,163,700
Sep 27, 201919.0219.1918.5018.6818.683,580,700
Sep 26, 201919.2219.2718.9519.1019.102,804,700
Sep 25, 201918.7119.2618.5319.2019.203,123,000
Sep 24, 201919.4319.5018.6818.8018.804,884,600
Sep 23, 201919.1719.6019.1719.3819.383,465,700
Sep 20, 201919.7319.7519.1319.3219.324,759,000
Sep 19, 201919.6620.0319.5419.5619.563,955,400
Sep 18, 201919.6819.7119.2419.6719.674,432,400
Sep 17, 201919.7719.8719.4919.6519.654,123,800
Sep 16, 201919.9520.3619.6619.9919.996,342,200
Sep 13, 201920.0720.4419.9620.1220.1215,107,200
Sep 12, 201919.8520.1819.5820.0320.035,110,600
Sep 11, 201919.7419.8618.8919.8519.855,158,000
Sep 10, 201918.6819.4818.4619.4719.477,061,800
Sep 09, 201918.9718.9718.5518.7218.724,580,800
Sep 06, 201918.4918.8418.3518.5718.575,167,900
Sep 05, 201918.4018.7618.1718.3318.337,659,800
Sep 04, 201917.7318.0417.6017.8617.864,713,600
Sep 03, 201917.5017.6417.1817.4517.454,668,800
Aug 30, 201918.1518.1517.7817.8017.802,817,600
Aug 29, 201917.7418.0417.7017.8817.883,479,100
Aug 28, 201917.0617.5216.9517.4017.403,359,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...