Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

92.95

-1.10

(-1.17%)

At close: 04:00PM EDT

93.89

+0.94

(+1.01%)

After hours:

07:46PM EDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	95.50	95.67	92.76	92.95	92.95	4,214,400
28 Sept 2023	92.14	95.64	91.43	94.05	94.05	4,385,000
27 Sept 2023	91.30	92.77	90.21	92.05	92.05	4,681,900
26 Sept 2023	93.42	93.71	89.28	90.15	90.15	6,590,600
25 Sept 2023	92.98	95.07	92.52	94.46	94.46	2,773,100
22 Sept 2023	92.16	94.70	91.95	93.81	93.81	5,173,600
21 Sept 2023	91.77	92.37	90.83	90.93	90.93	5,111,700
20 Sept 2023	94.97	95.69	92.79	92.84	92.84	2,898,600
19 Sept 2023	94.53	94.87	92.93	94.24	94.24	3,422,300
18 Sept 2023	92.00	94.92	92.00	94.60	94.60	3,295,200
15 Sept 2023	95.72	95.87	92.27	93.10	93.10	9,748,400
14 Sept 2023	97.94	98.07	94.80	96.47	96.47	5,544,900
13 Sept 2023	96.82	98.58	96.39	96.83	96.83	4,060,500
12 Sept 2023	96.62	99.45	96.42	96.79	96.79	3,411,700
11 Sept 2023	99.18	99.37	95.95	97.85	97.85	3,923,900
08 Sept 2023	98.75	99.76	96.94	97.92	97.92	3,600,100
07 Sept 2023	97.46	99.15	96.12	98.51	98.51	4,723,100
06 Sept 2023	99.30	101.30	97.74	99.49	99.49	3,367,800
05 Sept 2023	99.23	100.21	97.17	99.31	99.31	3,137,700
01 Sept 2023	99.31	99.85	97.75	99.40	99.40	3,233,500
31 Aug 2023	98.61	100.29	98.18	98.46	98.46	5,804,500
30 Aug 2023	97.20	99.44	96.57	98.85	98.85	4,351,200
29 Aug 2023	93.18	97.88	93.00	97.61	97.61	5,691,400
28 Aug 2023	93.13	94.50	92.98	93.63	93.63	3,899,700
25 Aug 2023	90.63	92.78	89.73	92.32	92.32	4,662,000
24 Aug 2023	94.49	94.66	89.73	89.96	89.96	6,014,900
23 Aug 2023	90.77	93.36	90.39	92.88	92.88	5,768,900
22 Aug 2023	94.86	95.18	92.14	92.37	92.37	3,918,300
21 Aug 2023	91.50	93.52	91.23	93.03	93.03	4,580,900
18 Aug 2023	89.04	91.23	88.63	90.73	90.73	4,647,100
17 Aug 2023	92.09	92.68	89.91	90.03	90.03	6,768,900
16 Aug 2023	94.29	94.58	92.03	92.18	92.18	5,262,300
15 Aug 2023	96.21	96.41	93.89	94.13	94.13	4,850,700
14 Aug 2023	94.20	97.15	93.57	97.12	97.12	5,280,600
11 Aug 2023	96.51	96.70	94.31	94.57	94.57	5,442,000
10 Aug 2023	100.55	101.15	97.06	97.73	97.73	4,730,700
09 Aug 2023	101.37	101.52	98.88	99.09	99.09	4,854,000
08 Aug 2023	102.33	102.33	99.90	101.38	101.38	4,184,200
07 Aug 2023	104.00	104.87	102.69	103.59	103.59	4,112,500
04 Aug 2023	101.43	103.71	100.48	102.31	102.31	6,470,300
03 Aug 2023	101.45	102.95	100.40	102.70	102.70	6,033,400
02 Aug 2023	106.89	107.16	103.12	103.57	103.57	6,906,500
01 Aug 2023	107.73	109.41	106.60	108.09	108.09	5,441,600
31 July 2023	109.74	111.35	107.08	107.75	107.75	14,150,300
28 July 2023	103.70	105.39	102.50	105.09	105.09	7,604,100
27 July 2023	103.06	104.53	100.80	102.11	102.11	7,432,400
26 July 2023	99.32	100.33	97.96	99.25	99.25	5,532,200
25 July 2023	98.46	101.57	98.29	100.04	100.04	5,920,000
24 July 2023	96.33	98.06	95.88	97.69	97.69	5,175,600
21 July 2023	98.41	99.29	97.75	98.76	98.76	10,005,800
20 July 2023	100.17	101.52	96.30	97.30	97.30	9,221,200
19 July 2023	104.81	104.81	101.88	101.91	101.91	6,101,200
18 July 2023	104.06	105.35	102.90	104.84	104.84	5,224,700
17 July 2023	99.80	104.88	99.50	104.33	104.33	6,871,100
14 July 2023	102.00	102.65	99.11	99.68	99.68	4,976,400
13 July 2023	99.39	102.31	98.63	102.04	102.04	6,467,400
12 July 2023	98.37	98.98	97.14	98.63	98.63	4,783,300
11 July 2023	97.34	97.52	95.18	96.64	96.64	3,962,000
10 July 2023	93.98	96.03	93.55	95.98	95.98	4,799,300
07 July 2023	93.34	94.81	92.35	93.30	93.30	4,144,900
06 July 2023	91.66	92.72	90.69	92.61	92.61	4,685,800
05 July 2023	95.51	95.93	92.87	92.95	92.95	5,812,900
03 July 2023	95.46	96.85	94.72	96.83	96.83	3,602,000
30 June 2023	93.00	95.32	92.61	94.58	94.58	5,394,900
29 June 2023	92.00	92.32	90.72	92.08	92.08	3,831,200
28 June 2023	90.62	92.78	90.57	91.21	91.21	4,346,700
27 June 2023	88.63	91.95	88.10	91.87	91.87	5,380,000
26 June 2023	88.64	90.00	87.97	88.62	88.62	4,250,700
23 June 2023	86.94	87.98	86.20	87.52	87.52	9,132,500
22 June 2023	87.07	89.26	87.00	88.95	88.95	4,635,900
21 June 2023	88.77	89.79	87.56	88.07	88.07	4,973,000
20 June 2023	89.55	90.88	88.21	89.38	89.38	5,845,900
16 June 2023	91.79	92.08	89.61	90.15	90.15	28,120,300
15 June 2023	91.29	92.00	90.65	91.00	91.00	8,116,400
14 June 2023	92.12	93.35	90.67	92.74	92.74	7,149,100
13 June 2023	92.04	93.44	91.34	92.67	92.67	7,615,100
12 June 2023	90.19	91.36	89.36	91.06	91.06	6,527,100
09 June 2023	91.76	92.68	88.11	89.02	89.02	6,365,000
08 June 2023	89.86	90.71	88.71	89.99	89.99	4,129,600
07 June 2023	89.14	92.13	89.03	89.24	89.24	7,824,700
06 June 2023	85.55	89.11	85.52	88.48	88.48	5,217,900
05 June 2023	87.08	87.24	84.95	85.63	85.63	3,770,600
02 June 2023	88.80	89.44	85.87	86.83	86.83	5,135,800
01 June 2023	84.94	88.31	84.05	87.95	87.95	6,930,700
31 May 2023	82.35	85.25	82.00	83.60	83.60	9,835,600
30 May 2023	89.35	89.84	83.45	83.97	83.97	9,087,900
26 May 2023	82.87	87.77	82.83	86.62	86.62	10,518,700
25 May 2023	80.12	82.71	77.92	82.00	82.00	9,598,500
24 May 2023	80.14	80.86	78.35	79.79	79.79	8,641,800
23 May 2023	84.33	84.65	81.80	82.54	82.54	6,675,700
22 May 2023	83.91	85.59	83.71	85.24	85.24	5,091,500
19 May 2023	86.19	86.46	83.58	84.36	84.36	8,190,300
18 May 2023	86.00	87.07	84.91	86.49	86.49	7,624,200
17 May 2023	84.63	86.90	82.11	85.63	85.63	12,764,700
16 May 2023	82.01	85.39	81.71	83.04	83.04	10,998,500
15 May 2023	81.76	82.46	80.56	82.39	82.39	6,125,200
12 May 2023	81.22	83.04	80.07	81.34	81.34	6,477,900
11 May 2023	79.42	80.75	78.42	80.32	80.32	4,438,200
10 May 2023	80.50	80.72	78.87	79.87	79.87	5,187,100
09 May 2023	79.21	79.94	77.47	78.81	78.81	4,736,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,235.50-14.20(-0.20%)

AUD/USD0.6422-0.0015(-0.23%)

ASX 2007,033.20-15.40(-0.22%)

OIL91.16+0.37(+0.41%)

GOLD1,859.20-6.90(-0.37%)

Bitcoin AUD43,958.83+1,736.87(+4.11%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ON Semiconductor Corporation (ON)

ALL ORDS
7,235.50
-14.20(-0.20%)

AUD/USD
0.6422
-0.0015(-0.23%)

ASX 200
7,033.20
-15.40(-0.22%)

OIL
91.16
+0.37(+0.41%)

GOLD
1,859.20
-6.90(-0.37%)

Bitcoin AUD
43,958.83
+1,736.87(+4.11%)