ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 71.00 | 71.43 | 68.82 | 69.31 | 69.31 | 3,585,829 |
| 19 Sept 2024 | 73.82 | 74.99 | 72.62 | 73.35 | 73.35 | 8,073,300 |
| 18 Sept 2024 | 71.29 | 73.36 | 70.15 | 70.64 | 70.64 | 4,118,200 |
| 17 Sept 2024 | 71.47 | 72.30 | 70.52 | 71.42 | 71.42 | 2,711,600 |
| 16 Sept 2024 | 70.80 | 71.46 | 69.15 | 70.37 | 70.37 | 4,388,600 |
| 13 Sept 2024 | 70.04 | 72.17 | 70.02 | 71.72 | 71.72 | 5,495,100 |
| 12 Sept 2024 | 70.07 | 70.10 | 68.20 | 69.33 | 69.33 | 4,173,800 |
| 11 Sept 2024 | 68.46 | 70.73 | 66.36 | 70.58 | 70.58 | 7,463,400 |
| 10 Sept 2024 | 68.32 | 68.35 | 66.96 | 68.23 | 68.23 | 4,376,700 |
| 09 Sept 2024 | 68.80 | 70.24 | 68.59 | 69.39 | 69.39 | 6,394,600 |
| 06 Sept 2024 | 70.01 | 71.28 | 67.41 | 67.92 | 67.92 | 8,467,500 |
| 05 Sept 2024 | 69.67 | 71.90 | 69.41 | 70.25 | 70.25 | 4,791,500 |
| 04 Sept 2024 | 69.89 | 72.16 | 69.28 | 70.53 | 70.53 | 6,158,400 |
| 03 Sept 2024 | 76.41 | 76.41 | 69.92 | 70.76 | 70.76 | 10,785,900 |
| 30 Aug 2024 | 78.12 | 78.47 | 76.66 | 77.87 | 77.87 | 4,811,900 |
| 29 Aug 2024 | 75.93 | 78.61 | 75.48 | 76.30 | 76.30 | 4,845,200 |
| 28 Aug 2024 | 76.00 | 76.18 | 73.71 | 74.63 | 74.63 | 4,758,900 |
| 27 Aug 2024 | 74.34 | 76.68 | 73.09 | 76.06 | 76.06 | 3,806,000 |
| 26 Aug 2024 | 76.22 | 76.25 | 74.38 | 74.82 | 74.82 | 5,173,700 |
| 23 Aug 2024 | 74.67 | 76.45 | 74.33 | 76.36 | 76.36 | 5,685,500 |
| 22 Aug 2024 | 76.97 | 77.00 | 73.11 | 73.37 | 73.37 | 7,232,300 |
| 21 Aug 2024 | 76.96 | 77.94 | 75.89 | 76.68 | 76.68 | 5,330,300 |
| 20 Aug 2024 | 76.78 | 77.08 | 75.21 | 75.82 | 75.82 | 5,060,000 |
| 19 Aug 2024 | 75.64 | 77.77 | 75.01 | 77.72 | 77.72 | 5,014,000 |
| 16 Aug 2024 | 75.00 | 76.48 | 74.82 | 75.84 | 75.84 | 5,390,100 |
| 15 Aug 2024 | 73.00 | 76.62 | 72.82 | 75.88 | 75.88 | 8,367,500 |
| 14 Aug 2024 | 73.05 | 73.24 | 70.28 | 71.08 | 71.08 | 5,065,100 |
| 13 Aug 2024 | 71.39 | 73.34 | 70.72 | 72.91 | 72.91 | 5,650,600 |
| 12 Aug 2024 | 71.32 | 71.66 | 69.61 | 70.37 | 70.37 | 3,962,500 |
| 09 Aug 2024 | 70.97 | 71.89 | 69.92 | 71.30 | 71.30 | 4,275,600 |
| 08 Aug 2024 | 68.95 | 72.48 | 68.23 | 72.23 | 72.23 | 9,541,700 |
| 07 Aug 2024 | 70.08 | 71.21 | 66.18 | 66.39 | 66.39 | 7,370,100 |
| 06 Aug 2024 | 69.02 | 70.72 | 67.45 | 68.51 | 68.51 | 6,388,300 |
| 05 Aug 2024 | 66.85 | 71.92 | 66.51 | 68.97 | 68.97 | 10,311,900 |
| 02 Aug 2024 | 69.50 | 69.85 | 67.13 | 67.95 | 67.95 | 11,552,900 |
| 01 Aug 2024 | 76.28 | 76.90 | 70.98 | 71.90 | 71.90 | 11,569,500 |
| 31 July 2024 | 75.80 | 79.45 | 74.83 | 78.25 | 78.25 | 11,047,900 |
| 30 July 2024 | 77.80 | 78.19 | 73.76 | 73.97 | 73.97 | 11,851,700 |
| 29 July 2024 | 75.90 | 80.08 | 75.50 | 78.27 | 78.27 | 22,288,700 |
| 26 July 2024 | 69.15 | 70.78 | 68.66 | 70.17 | 70.17 | 7,765,500 |
| 25 July 2024 | 67.84 | 70.72 | 66.78 | 67.54 | 67.54 | 9,670,800 |
| 24 July 2024 | 73.10 | 73.69 | 69.95 | 70.11 | 70.11 | 8,138,500 |
| 23 July 2024 | 75.00 | 75.39 | 72.82 | 73.39 | 73.39 | 7,557,800 |
| 22 July 2024 | 75.34 | 77.56 | 73.76 | 77.33 | 77.33 | 7,758,500 |
| 19 July 2024 | 75.03 | 75.37 | 72.02 | 72.53 | 72.53 | 6,339,600 |
| 18 July 2024 | 76.29 | 77.95 | 74.96 | 75.43 | 75.43 | 5,717,700 |
| 17 July 2024 | 77.32 | 78.01 | 75.28 | 75.46 | 75.46 | 9,931,000 |
| 16 July 2024 | 76.65 | 78.76 | 76.14 | 78.74 | 78.74 | 3,555,300 |
| 15 July 2024 | 75.76 | 77.91 | 75.53 | 76.37 | 76.37 | 4,889,900 |
| 12 July 2024 | 74.86 | 78.31 | 74.34 | 76.87 | 76.87 | 5,950,400 |
| 11 July 2024 | 75.89 | 76.99 | 74.19 | 74.24 | 74.24 | 7,400,800 |
| 10 July 2024 | 74.44 | 76.72 | 74.19 | 76.59 | 76.59 | 5,685,500 |
| 09 July 2024 | 74.56 | 74.58 | 72.37 | 73.48 | 73.48 | 5,861,400 |
| 08 July 2024 | 73.12 | 75.15 | 73.04 | 75.01 | 75.01 | 4,717,100 |
| 05 July 2024 | 73.15 | 74.67 | 72.77 | 73.38 | 73.38 | 3,028,800 |
| 03 July 2024 | 73.36 | 74.60 | 72.35 | 72.68 | 72.68 | 3,906,400 |
| 02 July 2024 | 70.10 | 72.96 | 70.10 | 72.92 | 72.92 | 5,796,700 |
| 01 July 2024 | 68.96 | 69.87 | 67.79 | 69.18 | 69.18 | 4,692,300 |
| 28 June 2024 | 68.19 | 69.38 | 67.80 | 68.55 | 68.55 | 5,257,900 |
| 27 June 2024 | 67.85 | 68.39 | 67.35 | 67.86 | 67.86 | 3,806,500 |
| 26 June 2024 | 67.52 | 68.63 | 67.47 | 68.17 | 68.17 | 3,592,500 |
| 25 June 2024 | 68.13 | 68.54 | 66.76 | 67.84 | 67.84 | 4,491,700 |
| 24 June 2024 | 68.20 | 69.38 | 67.48 | 67.79 | 67.79 | 4,970,800 |
| 21 June 2024 | 67.82 | 69.09 | 67.50 | 68.52 | 68.52 | 9,842,300 |
| 20 June 2024 | 69.18 | 69.68 | 67.18 | 67.63 | 67.63 | 8,418,700 |
| 18 June 2024 | 70.61 | 71.45 | 70.36 | 70.73 | 70.73 | 4,318,500 |
| 17 June 2024 | 71.89 | 71.93 | 69.38 | 70.73 | 70.73 | 6,763,500 |
| 14 June 2024 | 73.34 | 73.96 | 71.50 | 71.97 | 71.97 | 4,527,300 |
| 13 June 2024 | 74.17 | 76.70 | 74.00 | 75.04 | 75.04 | 4,777,500 |
| 12 June 2024 | 75.50 | 77.22 | 75.11 | 76.22 | 76.22 | 6,673,700 |
| 11 June 2024 | 73.12 | 74.44 | 72.16 | 73.98 | 73.98 | 4,292,100 |
| 10 June 2024 | 71.59 | 73.99 | 71.50 | 73.50 | 73.50 | 5,328,000 |
| 07 June 2024 | 72.30 | 72.56 | 71.21 | 72.31 | 72.31 | 3,830,000 |
| 06 June 2024 | 74.18 | 74.25 | 72.30 | 72.45 | 72.45 | 6,564,500 |
| 05 June 2024 | 72.45 | 74.60 | 71.86 | 74.54 | 74.54 | 6,266,000 |
| 04 June 2024 | 73.05 | 73.45 | 70.90 | 71.52 | 71.52 | 3,718,000 |
| 03 June 2024 | 74.01 | 74.49 | 71.35 | 73.19 | 73.19 | 3,653,700 |
| 31 May 2024 | 71.85 | 73.20 | 70.64 | 73.04 | 73.04 | 5,735,900 |
| 30 May 2024 | 71.05 | 72.47 | 70.61 | 72.11 | 72.11 | 3,570,800 |
| 29 May 2024 | 71.95 | 72.52 | 70.89 | 71.01 | 71.01 | 4,961,400 |
| 28 May 2024 | 72.43 | 75.34 | 72.42 | 73.65 | 73.65 | 5,794,200 |
| 24 May 2024 | 72.46 | 73.23 | 71.82 | 72.56 | 72.56 | 5,172,000 |
| 23 May 2024 | 76.67 | 76.73 | 71.29 | 71.65 | 71.65 | 9,592,000 |
| 22 May 2024 | 74.24 | 77.20 | 73.91 | 76.29 | 76.29 | 8,191,300 |
| 21 May 2024 | 73.15 | 73.35 | 72.15 | 72.82 | 72.82 | 4,332,100 |
| 20 May 2024 | 73.07 | 74.80 | 72.88 | 74.28 | 74.28 | 4,496,900 |
| 17 May 2024 | 73.43 | 73.86 | 72.69 | 73.17 | 73.17 | 3,844,300 |
| 16 May 2024 | 74.46 | 74.65 | 72.92 | 73.00 | 73.00 | 5,427,900 |
| 15 May 2024 | 74.42 | 74.84 | 72.88 | 74.74 | 74.74 | 6,415,300 |
| 14 May 2024 | 73.23 | 74.14 | 72.64 | 72.99 | 72.99 | 4,888,100 |
| 13 May 2024 | 71.29 | 73.06 | 71.01 | 72.33 | 72.33 | 4,431,700 |
| 10 May 2024 | 71.78 | 71.78 | 69.93 | 70.46 | 70.46 | 3,669,800 |
| 09 May 2024 | 70.51 | 71.84 | 70.29 | 71.26 | 71.26 | 5,471,800 |
| 08 May 2024 | 69.65 | 70.74 | 69.07 | 70.67 | 70.67 | 4,102,600 |
| 07 May 2024 | 70.46 | 72.44 | 70.27 | 70.79 | 70.79 | 6,890,000 |
| 06 May 2024 | 70.68 | 70.99 | 69.01 | 69.67 | 69.67 | 6,051,400 |
| 03 May 2024 | 71.65 | 72.26 | 69.98 | 70.37 | 70.37 | 6,516,700 |
| 02 May 2024 | 70.22 | 70.85 | 68.06 | 70.01 | 70.01 | 6,509,100 |
| 01 May 2024 | 68.99 | 71.92 | 68.76 | 69.01 | 69.01 | 8,882,000 |
| 30 Apr 2024 | 70.00 | 72.75 | 69.94 | 70.16 | 70.16 | 8,420,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.