Australia markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.42-0.48 (-2.19%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202022.0922.0921.2421.4221.425,513,600
17 Sep 202021.5022.1721.4021.9021.904,542,900
16 Sep 202022.3322.6922.0022.0522.054,733,800
15 Sep 202022.2122.2621.9122.0222.024,589,800
14 Sep 202021.9622.1521.6522.0122.013,426,600
11 Sep 202021.9122.0321.3221.5821.584,347,400
10 Sep 202021.5022.2621.5021.5221.525,954,700
09 Sep 202021.5221.9921.1921.8221.827,290,000
08 Sep 202021.7721.9920.9120.9320.9311,541,000
04 Sep 202021.4423.1221.3722.6822.6814,139,400
03 Sep 202022.0722.1721.3421.4521.456,600,200
02 Sep 202021.8022.4621.6622.3822.387,101,500
01 Sep 202021.5021.7721.2121.7521.757,054,300
31 Aug 202021.8821.9921.3521.3721.374,128,400
28 Aug 202021.4422.1421.0322.0322.034,012,900
27 Aug 202021.7721.8321.1821.3321.333,263,900
26 Aug 202021.5921.7521.3321.6821.683,838,300
25 Aug 202021.4821.7221.2421.5921.592,977,700
24 Aug 202021.0821.3920.9721.3921.393,066,500
21 Aug 202021.0021.0020.7120.9120.918,875,100
20 Aug 202021.3021.5221.0321.0621.064,527,800
19 Aug 202021.6921.8821.4621.6621.664,975,300
18 Aug 202022.1422.1521.7321.7521.753,917,200
17 Aug 202022.2622.3421.8021.9621.964,566,500
14 Aug 202022.3122.3121.5522.0422.044,072,400
13 Aug 202022.2822.4221.8221.9021.907,336,800
12 Aug 202022.3522.4422.0622.3822.384,794,400
11 Aug 202022.0823.1121.9522.1922.199,482,500
10 Aug 202020.9622.0920.8921.9221.9210,311,900
07 Aug 202021.1321.3420.4520.8420.8410,294,200
06 Aug 202021.1521.2120.8721.1321.134,629,000
05 Aug 202021.5021.5020.9021.2621.267,743,400
04 Aug 202021.2821.7421.2021.6921.694,280,500
03 Aug 202020.7121.3020.6521.2421.244,227,600
31 Jul 202020.8420.8720.3220.6020.605,854,900
30 Jul 202020.4620.7920.2720.7720.778,131,300
29 Jul 202020.7021.0620.7020.9620.963,753,600
28 Jul 202020.7921.1720.4820.5020.503,692,500
27 Jul 202020.7821.3120.6821.2821.285,373,900
24 Jul 202020.3920.9520.2920.4720.475,724,900
23 Jul 202021.3121.4620.6120.8620.867,876,600
22 Jul 202021.7622.0521.3021.4521.457,460,600
21 Jul 202021.8322.0821.6121.6621.668,318,800
20 Jul 202021.2921.6721.0821.6321.636,162,700
17 Jul 202021.4821.5521.1821.1921.198,309,200
16 Jul 202021.0121.5220.8221.3421.348,204,200
15 Jul 202021.1821.6420.7121.5321.539,645,600
14 Jul 202020.4120.7419.7720.6920.6911,842,900
13 Jul 202021.2521.5420.5320.5520.5512,975,800
10 Jul 202020.8121.0020.3520.4920.4912,939,500
09 Jul 202020.0820.9619.3720.7620.7614,886,000
08 Jul 202019.3919.9819.1619.9719.979,845,500
07 Jul 202019.4419.6719.1619.2719.2710,560,000
06 Jul 202019.6019.8419.4119.6619.667,969,900
02 Jul 202019.4019.7319.0619.1819.187,108,600
01 Jul 202020.1720.1819.0219.0519.058,119,200
30 Jun 202019.5919.9519.5019.8219.8210,176,900
29 Jun 202019.1619.7418.7519.5219.5212,303,800
26 Jun 202019.3119.4018.8419.0919.097,264,100
25 Jun 202019.0919.5018.9119.4819.485,699,200
24 Jun 202019.8319.9519.1419.2919.298,267,700
23 Jun 202020.3820.4520.1020.1820.187,986,400
22 Jun 202019.3419.6219.0419.5919.5910,001,200
19 Jun 202020.1120.1819.2619.3919.397,333,700
18 Jun 202019.6419.8619.4419.6219.625,942,600
17 Jun 202020.1220.3819.7719.7919.7918,130,500
16 Jun 202020.2520.4719.4819.9419.9416,436,800
15 Jun 202018.1819.6018.0519.5619.569,866,400
12 Jun 202019.1019.4918.4518.9918.999,364,800
11 Jun 202018.3118.9918.1218.1318.137,724,200
10 Jun 202020.0920.1619.3019.4619.4610,352,800
09 Jun 202020.6720.7020.0320.1720.1710,004,800
08 Jun 202020.5221.3820.4920.8220.8218,290,800
05 Jun 202019.8020.6119.6820.1620.1614,448,800
04 Jun 202018.8819.2218.4418.9818.987,616,600
03 Jun 202017.6618.9917.6018.8318.8316,779,800
02 Jun 202016.8717.4416.8217.1417.146,719,000
01 Jun 202016.4816.8716.3416.7816.784,754,700
29 May 202016.0416.7115.9116.4916.498,393,100
28 May 202017.2717.2716.0016.0616.066,738,100
27 May 202016.7817.4816.4217.4317.439,595,300
26 May 202016.3416.8516.2216.6816.687,713,400
22 May 202015.7615.7715.2815.7415.744,139,900
21 May 202016.2016.4415.5715.6315.636,306,700
20 May 202015.9216.3115.9116.2716.276,300,700
19 May 202015.5415.9115.1215.4815.486,917,600
18 May 202014.8315.7014.8315.6115.619,284,400
15 May 202014.0214.5213.9814.1514.156,864,600
14 May 202013.7514.7413.4914.7214.7211,469,400
13 May 202015.1515.1513.9014.0514.0511,474,500
12 May 202015.7015.8814.9014.9514.9510,484,700
11 May 202015.7516.6015.6415.6615.6615,549,000
08 May 202016.0817.1516.0017.1217.1211,780,000
07 May 202015.7616.1115.7415.9815.985,281,900
06 May 202015.4615.6415.2815.4415.444,367,700
05 May 202015.3415.7215.0715.1515.155,632,400
04 May 202014.7414.9014.3214.8714.878,989,800
01 May 202015.4115.6814.8815.1215.128,141,100
30 Apr 202017.1417.1816.0316.0516.056,097,600
29 Apr 202016.4517.2716.4117.2517.258,465,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...