Australia markets open in 6 hours 57 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.79-2.71 (-4.13%)
As of 01:03PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202264.0064.3161.4262.7962.792,875,553
28 Sept 202263.1365.8963.0365.5065.505,069,300
27 Sept 202264.3665.0662.7464.2964.294,905,900
26 Sept 202262.9165.1762.6162.7062.705,272,300
23 Sept 202263.5864.1861.6663.3163.318,226,900
22 Sept 202268.1868.7264.1764.9664.966,955,500
21 Sept 202269.0771.7768.3268.3468.346,728,800
20 Sept 202269.4370.0467.9368.4868.485,053,700
19 Sept 202267.6170.8967.5270.1670.166,672,900
16 Sept 202267.1169.0166.3068.9468.948,518,900
15 Sept 202268.2169.4967.2168.1568.154,640,100
14 Sept 202267.7269.0966.2768.5768.576,009,200
13 Sept 202268.5969.0866.5766.8766.879,889,000
12 Sept 202271.9572.3370.6771.9071.905,592,400
09 Sept 202271.5972.9271.0271.6771.678,264,300
08 Sept 202266.6670.6166.3970.5570.559,769,200
07 Sept 202266.1067.8965.6467.3667.365,836,500
06 Sept 202267.7567.7965.0366.0566.056,896,300
02 Sept 202269.6370.3666.8567.5167.516,661,800
01 Sept 202266.7168.5865.4768.2268.229,855,200
31 Aug 202269.0969.6267.4368.7768.777,077,000
30 Aug 202270.6170.7767.3968.9768.978,233,700
29 Aug 202270.7372.0169.2669.5269.526,966,300
26 Aug 202276.4376.4671.5571.5871.589,243,300
25 Aug 202272.2476.7872.1276.7176.718,534,100
24 Aug 202270.9172.2670.4372.0372.034,300,000
23 Aug 202269.1371.5269.1371.2571.255,542,300
22 Aug 202270.3370.6568.5368.8068.807,528,100
19 Aug 202271.8473.4971.3572.5372.539,334,900
18 Aug 202269.1775.2668.5173.2573.2518,696,600
17 Aug 202269.1869.2966.7668.2968.298,593,600
16 Aug 202271.0071.5069.7670.7170.714,728,400
15 Aug 202270.0272.1569.9471.2471.245,713,000
12 Aug 202267.0071.9866.4571.1671.1613,408,600
11 Aug 202266.8868.7465.9066.3666.367,466,100
10 Aug 202264.9466.5963.7266.2066.208,889,100
09 Aug 202265.3465.4761.7263.0863.0811,019,400
08 Aug 202266.9668.1466.3867.3467.346,283,500
05 Aug 202266.8268.2065.8067.6367.637,299,500
04 Aug 202268.3568.9967.6168.0568.056,202,000
03 Aug 202265.9069.2665.5468.8368.838,866,700
02 Aug 202264.4567.7163.0465.5965.5910,420,400
01 Aug 202264.2666.7962.6463.6663.6616,129,300
29 July 202263.3666.9963.2566.7866.789,698,600
28 July 202262.8764.6861.8464.5664.566,430,900
27 July 202260.0063.0459.7262.5162.517,814,400
26 July 202258.8560.1258.0858.2558.254,666,300
25 July 202259.1759.8458.4559.3459.343,483,500
22 July 202261.2861.3558.7959.4259.425,484,000
21 July 202260.0061.2159.2961.1761.174,519,400
20 July 202258.6260.5557.7560.0960.097,305,700
19 July 202255.8959.0655.8058.7858.789,855,800
18 July 202257.1957.1954.5554.9554.956,459,800
15 July 202254.3156.1153.5856.0756.077,055,200
14 July 202252.2454.0951.1954.0554.055,358,100
13 July 202251.5053.4250.8152.4852.485,664,100
12 July 202252.6753.5952.3052.7752.774,474,200
11 July 202252.9753.5952.3852.6052.607,490,500
08 July 202251.2053.9351.0253.4753.477,080,000
07 July 202249.4252.4949.3552.0152.019,846,700
06 July 202247.3748.0445.9747.6147.617,668,800
05 July 202245.2147.3444.7647.3047.307,770,800
01 July 202249.2949.5046.5646.8446.8411,224,400
30 June 202250.1551.4849.3550.3150.316,871,900
29 June 202252.1552.1850.2451.1251.126,450,600
28 June 202254.2555.5852.4852.8152.816,714,800
27 June 202253.9354.8252.5554.1754.176,440,200
24 June 202251.6253.1351.0652.9752.979,146,600
23 June 202251.0651.2049.8250.4750.478,182,700
22 June 202250.9152.0549.8051.0151.019,494,400
21 June 202253.2353.9751.8651.9551.9511,186,900
17 June 202253.7854.0250.8952.4652.4693,180,900
16 June 202256.2256.3452.0053.4653.4617,643,400
15 June 202257.1459.0056.3758.0458.049,288,700
14 June 202256.5557.3955.9056.6556.657,494,600
13 June 202257.7358.5355.3756.0756.0710,050,800
10 June 202260.3562.0259.6560.1460.149,224,700
09 June 202263.1564.8162.6162.6662.669,903,200
08 June 202264.9565.7863.6463.8163.818,190,800
07 June 202265.0065.7864.4165.4865.488,354,900
06 June 202267.1667.1964.0866.0166.0121,894,800
03 June 202261.9463.1460.9162.9462.947,173,300
02 June 202259.0163.8558.9063.5963.599,046,100
01 June 202261.2361.7058.2959.2759.275,488,400
31 May 202260.9761.8459.4360.6860.687,175,000
27 May 202259.9161.1759.8561.1461.146,779,200
26 May 202255.6559.5455.5059.3359.335,348,700
25 May 202253.8456.9153.7756.2456.244,124,900
24 May 202254.7855.3253.5654.5054.504,998,800
23 May 202256.3656.8854.5255.8955.894,018,700
20 May 202257.5457.6553.8556.4656.466,272,100
19 May 202255.2057.3354.9756.0756.074,941,900
18 May 202257.3259.0755.3355.8355.836,296,700
17 May 202256.6858.6756.5858.5058.505,976,600
16 May 202255.1956.2154.6755.1555.153,798,000
13 May 202254.3556.6254.1056.1856.186,291,200
12 May 202252.0053.4550.9452.9852.985,759,800
11 May 202252.8755.3551.6451.7751.776,716,200
10 May 202252.1054.9251.4153.8753.8710,675,600
09 May 202253.5554.6050.5750.8250.827,720,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...