ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201918.4318.4518.1518.4418.445,061,514
Aug 20, 201917.9318.2717.8018.1718.175,723,300
Aug 19, 201918.4318.7818.0018.0118.016,352,900
Aug 16, 201917.1317.7317.1317.5417.545,789,900
Aug 15, 201917.2317.3916.8016.8716.874,077,900
Aug 14, 201917.1217.4217.0417.1317.135,130,400
Aug 13, 201916.6818.0016.6517.7917.799,057,700
Aug 12, 201916.9917.1116.7016.8316.835,862,500
Aug 09, 201917.7617.7717.0617.0817.086,427,600
Aug 08, 201917.7718.0017.5517.9317.937,378,600
Aug 07, 201917.3517.6617.2617.5617.569,483,700
Aug 06, 201918.0218.6317.4117.6617.669,958,600
Aug 05, 201918.7018.7517.7517.8517.8519,737,600
Aug 02, 201920.2420.6719.8919.9819.986,695,000
Aug 01, 201921.4321.8220.4320.4820.488,927,000
Jul 31, 201922.0422.1021.3821.5121.515,530,200
Jul 30, 201921.8522.3021.7322.2122.214,793,900
Jul 29, 201922.0122.2521.8222.2222.224,064,100
Jul 26, 201921.9822.1121.7022.0422.044,495,100
Jul 25, 201922.1022.1421.4921.8621.865,222,900
Jul 24, 201921.3222.3621.2622.3222.3211,630,100
Jul 23, 201920.6821.0220.6320.9920.993,662,900
Jul 22, 201920.3520.6120.2620.5520.552,740,200
Jul 19, 201920.8220.8320.2120.2220.224,173,100
Jul 18, 201920.2620.5220.1720.5220.523,751,800
Jul 17, 201920.4320.4720.0920.2920.295,566,100
Jul 16, 201920.1720.4319.8820.3520.356,083,100
Jul 15, 201920.4120.5720.1020.2920.292,721,600
Jul 12, 201919.8320.2919.7020.2420.243,396,000
Jul 11, 201919.6919.7819.4019.6519.653,626,900
Jul 10, 201919.9020.2319.6519.6919.693,149,200
Jul 09, 201919.3819.7319.3619.6419.643,207,700
Jul 08, 201919.8119.9919.4919.5119.512,730,400
Jul 05, 201919.6720.2319.6220.0720.073,973,600
Jul 03, 201919.9620.0519.7419.8319.832,331,000
Jul 02, 201920.4820.5019.9519.9919.994,003,300
Jul 01, 201921.3921.9020.4520.5520.557,403,400
Jun 28, 201920.7020.7020.1220.2120.2117,355,200
Jun 27, 201920.1520.5720.1520.3920.394,525,500
Jun 26, 201919.8220.1019.6020.0520.056,614,600
Jun 25, 201919.5519.7119.2219.2419.244,439,600
Jun 24, 201919.5719.6719.4319.4619.462,615,500
Jun 21, 201919.6319.7619.4019.4819.485,687,300
Jun 20, 201920.1020.2019.8320.0020.005,750,400
Jun 19, 201919.9919.9919.4119.5419.545,739,600
Jun 18, 201919.1519.9018.9319.5919.597,756,700
Jun 17, 201919.0119.2018.7918.8018.805,010,400
Jun 14, 201919.5419.5418.8819.0519.058,569,400
Jun 13, 201919.9820.2719.8420.1420.145,233,800
Jun 12, 201919.7019.8719.5219.8219.826,363,000
Jun 11, 201920.2520.4119.8620.0320.035,838,100
Jun 10, 201919.3119.9319.2719.8219.826,315,100
Jun 07, 201919.1419.2118.8719.0619.066,043,400
Jun 06, 201918.7619.1218.6619.0119.014,937,600
Jun 05, 201919.0819.1118.4618.8318.836,119,500
Jun 04, 201918.5219.0018.3318.9618.967,348,100
Jun 03, 201918.3018.3817.9618.0818.087,351,400
May 31, 201917.7818.2317.6917.7617.768,159,900
May 30, 201918.0918.4517.9918.1118.115,250,700
May 29, 201917.4918.3517.3918.0718.078,650,700
May 28, 201917.7717.8317.3117.7217.726,985,600
May 24, 201918.0418.2317.6717.6817.685,280,200
May 23, 201917.8017.9617.5017.9017.9010,002,400
May 22, 201918.3418.7718.1618.1618.167,294,600
May 21, 201918.6519.0018.5818.7518.759,100,900
May 20, 201918.2718.5017.8718.3318.3310,997,900
May 17, 201919.3619.7418.7218.7718.779,043,700
May 16, 201919.8220.1419.5619.7519.758,994,700
May 15, 201919.5920.4619.5920.2420.246,193,300
May 14, 201919.7920.0819.5619.9819.987,234,600
May 13, 201920.1120.2619.4319.6019.6012,868,000
May 10, 201921.0521.4520.4320.9820.985,180,800
May 09, 201921.2121.3320.7221.1521.158,226,900
May 08, 201921.8222.2221.6921.7521.756,369,000
May 07, 201922.5422.7721.8222.1222.129,438,400
May 06, 201922.5823.0022.5222.9622.967,157,000
May 03, 201923.1423.5422.9723.5223.526,101,100
May 02, 201922.5823.1822.4022.9322.935,128,700
May 01, 201923.3023.4922.5522.6022.606,951,300
Apr 30, 201922.8823.2622.5223.0623.069,886,000
Apr 29, 201922.7323.5022.0022.2022.2011,892,300
Apr 26, 201922.0822.4621.6822.4422.447,365,200
Apr 25, 201923.0823.3421.9622.4122.417,455,700
Apr 24, 201922.6123.4822.6123.0223.028,209,300
Apr 23, 201922.4122.8822.3822.6022.606,015,300
Apr 22, 201922.6122.7522.3722.4622.467,112,300
Apr 18, 201922.5622.6922.2622.6222.625,253,300
Apr 17, 201923.0023.2922.3222.5922.595,928,600
Apr 16, 201922.6722.9922.5322.7422.745,214,400
Apr 15, 201922.7822.9022.3422.4422.445,371,000
Apr 12, 201923.1523.2622.7422.8322.835,790,500
Apr 11, 201922.9923.1022.6522.7522.754,339,000
Apr 10, 201922.6123.0422.4922.9922.994,898,800
Apr 09, 201922.8022.8722.5722.6422.644,556,600
Apr 08, 201922.6323.0422.5122.9222.924,902,600
Apr 05, 201922.7422.8722.5622.8122.813,345,600
Apr 04, 201922.2022.6922.1222.4322.434,116,100
Apr 03, 201922.0522.8021.8122.3722.3711,108,600
Apr 02, 201921.4421.6521.2421.4621.466,812,900
Apr 01, 201921.1921.5920.8321.5021.507,207,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...