ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202025.0825.1824.8125.0025.005,149,000
16 Jan 202025.1025.1724.7925.0325.035,712,600
15 Jan 202025.4525.4524.7524.8824.887,302,600
14 Jan 202025.3025.9225.2325.6225.629,293,200
13 Jan 202024.7625.3424.7625.3225.325,471,600
10 Jan 202024.8625.0224.5524.5824.584,065,500
09 Jan 202025.1325.1924.5624.8624.864,118,200
08 Jan 202024.6725.2224.6724.8224.826,660,900
07 Jan 202024.4925.1524.3924.6624.6610,547,700
06 Jan 202024.2524.3823.9924.0724.078,584,400
03 Jan 202024.4825.0024.2324.6924.694,412,700
02 Jan 202024.7525.0824.4025.0625.065,651,000
31 Dec 201924.2524.4824.1024.3824.382,451,500
30 Dec 201924.4724.4724.0024.2924.292,734,500
27 Dec 201924.6124.6824.3924.4924.493,432,400
26 Dec 201924.5224.7024.4024.5524.552,457,700
24 Dec 201924.3524.4924.2624.4724.471,308,800
23 Dec 201924.1524.5524.1024.4524.454,185,100
20 Dec 201923.9524.1923.8424.1224.124,963,400
19 Dec 201923.9024.0323.6423.8823.884,389,200
18 Dec 201923.4523.9023.3623.8023.804,256,000
17 Dec 201923.5023.6523.4023.6323.634,132,700
16 Dec 201923.1923.6323.1923.4623.463,249,300
13 Dec 201923.0023.5922.8823.1323.134,653,000
12 Dec 201922.3723.1822.2823.1623.164,277,500
11 Dec 201921.9922.4821.9722.4222.422,542,000
10 Dec 201921.8722.1921.7621.9821.982,582,700
09 Dec 201922.1422.1421.8321.8321.832,784,700
06 Dec 201921.9922.2721.9122.1422.143,297,600
05 Dec 201921.5321.7321.2521.6521.654,324,100
04 Dec 201921.1121.5320.9921.3921.394,520,700
03 Dec 201920.8520.9820.5520.6720.676,353,500
02 Dec 201921.6421.7421.1721.3621.362,907,900
29 Nov 201921.8021.8921.4321.4721.471,224,100
27 Nov 201921.9022.0221.7822.0222.023,024,900
26 Nov 201921.6121.9321.4121.9221.926,382,400
25 Nov 201920.5321.7320.5321.7221.726,087,100
22 Nov 201920.9621.0020.7320.8120.812,351,800
21 Nov 201920.7220.9520.5220.7720.773,092,400
20 Nov 201920.9721.2720.6820.7820.784,259,000
19 Nov 201921.2421.2820.8421.1221.122,704,800
18 Nov 201921.6621.7421.1021.1421.143,350,600
15 Nov 201921.6321.9221.4721.7921.794,792,300
14 Nov 201921.4221.6121.3421.4821.482,411,000
13 Nov 201921.4521.7021.3321.5421.543,112,900
12 Nov 201921.6722.0321.5621.6921.694,298,500
11 Nov 201921.5221.6521.2121.5021.502,166,500
08 Nov 201921.4221.6521.2221.6321.632,639,700
07 Nov 201921.8922.0121.4521.5421.543,496,900
06 Nov 201921.5521.6721.0521.5121.515,806,200
05 Nov 201921.8922.3521.7321.7921.7910,067,300
04 Nov 201921.4521.7621.2421.7121.718,194,500
01 Nov 201920.5621.1420.5421.0721.074,757,800
31 Oct 201920.8620.8820.3020.4020.406,154,400
30 Oct 201921.2921.3220.5720.9820.987,251,100
29 Oct 201921.1721.4120.7621.0421.049,159,500
28 Oct 201919.9021.2819.9021.2121.2114,862,600
25 Oct 201918.6519.3018.6019.1819.188,108,200
24 Oct 201918.8519.0418.5118.5718.578,600,500
23 Oct 201918.7818.8318.5018.5818.589,176,500
22 Oct 201919.1619.6019.1219.2719.275,808,500
21 Oct 201919.2219.5719.1819.4819.483,741,500
18 Oct 201918.9619.0818.5218.8418.844,505,400
17 Oct 201919.1019.2718.7219.1119.114,093,300
16 Oct 201919.2519.4818.9018.9718.974,746,800
15 Oct 201919.0519.6519.0019.3919.394,816,300
14 Oct 201918.4818.9118.4818.8718.875,028,700
11 Oct 201918.4018.9918.3618.7518.759,418,300
10 Oct 201917.9718.3417.8318.0618.065,553,100
09 Oct 201917.5118.0517.3917.9117.915,392,100
08 Oct 201917.7317.8017.0417.1217.1210,618,500
07 Oct 201918.5818.5817.9918.0318.034,723,400
04 Oct 201918.4718.6018.2318.5818.585,212,700
03 Oct 201918.1418.4117.6618.3318.334,509,700
02 Oct 201918.5918.6418.0318.1118.114,998,000
01 Oct 201919.2719.5218.6418.7618.763,832,300
30 Sep 201918.8319.2518.6619.2119.213,163,700
27 Sep 201919.0219.1918.5018.6818.683,580,700
26 Sep 201919.2219.2718.9519.1019.102,804,700
25 Sep 201918.7119.2618.5319.2019.203,123,000
24 Sep 201919.4319.5018.6818.8018.804,884,600
23 Sep 201919.1719.6019.1719.3819.383,465,700
20 Sep 201919.7319.7519.1319.3219.324,759,000
19 Sep 201919.6620.0319.5419.5619.563,955,400
18 Sep 201919.6819.7119.2419.6719.674,432,400
17 Sep 201919.7719.8719.4919.6519.654,123,800
16 Sep 201919.9520.3619.6619.9919.996,342,200
13 Sep 201920.0720.4419.9620.1220.1215,107,200
12 Sep 201919.8520.1819.5820.0320.035,110,600
11 Sep 201919.7419.8618.8919.8519.855,158,000
10 Sep 201918.6819.4818.4619.4719.477,061,800
09 Sep 201918.9718.9718.5518.7218.724,580,800
06 Sep 201918.4918.8418.3518.5718.575,167,900
05 Sep 201918.4018.7618.1718.3318.337,659,800
04 Sep 201917.7318.0417.6017.8617.864,713,600
03 Sep 201917.5017.6417.1817.4517.454,668,800
30 Aug 201918.1518.1517.7817.8017.802,817,600
29 Aug 201917.7418.0417.7017.8817.883,479,100
28 Aug 201917.0617.5216.9517.4017.403,359,200
27 Aug 201917.5917.7617.2017.2317.233,790,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...