Mail

ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	82.35	85.25	82.00	83.60	83.60	9,833,200
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	10,508,800
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
08 May 2023	81.24	81.72	79.58	80.52	80.52	3,421,400
05 May 2023	77.66	81.58	77.33	81.22	81.22	7,087,600
04 May 2023	78.00	79.26	77.09	77.83	77.83	5,189,400
03 May 2023	79.05	80.37	78.43	78.58	78.58	5,127,100
02 May 2023	79.38	81.38	77.87	79.17	79.17	8,329,000
01 May 2023	74.89	78.98	74.17	78.33	78.33	16,264,700
28 Apr 2023	69.97	72.06	68.84	71.96	71.96	10,264,800
27 Apr 2023	68.68	70.08	66.67	69.98	69.98	14,023,800
26 Apr 2023	71.54	72.44	70.53	71.95	71.95	5,871,300
25 Apr 2023	73.30	73.50	70.27	70.35	70.35	7,889,300
24 Apr 2023	73.77	74.39	73.19	74.38	74.38	2,845,200
21 Apr 2023	74.00	74.21	73.02	73.74	73.74	4,078,300
20 Apr 2023	73.28	75.77	72.18	74.26	74.26	7,685,300
19 Apr 2023	78.15	78.65	76.36	76.92	76.92	4,336,200
18 Apr 2023	79.23	80.07	78.37	79.21	79.21	4,168,300
17 Apr 2023	77.08	78.57	76.69	78.41	78.41	3,808,800
14 Apr 2023	77.60	79.42	76.60	77.92	77.92	3,725,300
13 Apr 2023	76.67	78.11	75.90	77.59	77.59	3,290,300
12 Apr 2023	78.78	78.79	76.32	76.46	76.46	4,850,300
11 Apr 2023	78.63	78.93	77.05	77.22	77.22	3,608,700
10 Apr 2023	74.65	77.88	74.54	77.70	77.70	4,284,600
06 Apr 2023	75.24	76.37	74.39	75.34	75.34	3,530,700
05 Apr 2023	77.46	77.88	75.42	76.54	76.54	4,944,300
04 Apr 2023	81.51	81.51	77.84	78.49	78.49	5,617,900
03 Apr 2023	81.72	82.21	79.88	81.14	81.14	4,431,100
31 Mar 2023	81.58	82.55	81.04	82.32	82.32	5,852,300
30 Mar 2023	81.03	82.52	80.57	81.83	81.83	6,133,100
29 Mar 2023	78.28	80.69	77.18	79.87	79.87	7,228,400
28 Mar 2023	75.10	77.71	73.69	76.53	76.53	12,414,100
27 Mar 2023	78.05	78.18	74.47	75.67	75.67	10,191,000
24 Mar 2023	79.82	80.48	77.10	77.81	77.81	5,793,000
23 Mar 2023	80.12	82.87	78.79	80.97	80.97	6,181,500
22 Mar 2023	81.52	82.39	78.41	78.82	78.82	5,511,900
21 Mar 2023	80.89	82.87	79.81	81.35	81.35	4,828,100
20 Mar 2023	78.73	80.52	77.59	79.98	79.98	4,822,200
17 Mar 2023	80.31	80.53	77.70	78.28	78.28	6,981,800
16 Mar 2023	77.63	80.85	77.00	80.50	80.50	7,265,000
15 Mar 2023	79.11	79.85	76.14	78.00	78.00	7,514,800
14 Mar 2023	80.16	82.75	79.47	81.20	81.20	6,098,800
13 Mar 2023	76.71	79.14	76.37	77.75	77.75	6,913,800
10 Mar 2023	82.34	82.60	77.53	78.38	78.38	6,366,500
09 Mar 2023	82.88	84.97	81.26	81.41	81.41	8,242,000
08 Mar 2023	79.72	83.40	79.62	83.10	83.10	8,939,400
07 Mar 2023	78.03	79.60	77.83	78.70	78.70	6,445,500
06 Mar 2023	79.47	79.81	76.98	77.41	77.41	4,968,000
03 Mar 2023	76.98	79.07	76.05	78.94	78.94	6,046,700
02 Mar 2023	73.56	77.32	72.00	76.75	76.75	14,198,500
01 Mar 2023	78.12	79.24	77.31	78.23	78.23	4,733,300
28 Feb 2023	77.51	78.73	76.82	77.41	77.41	6,796,300
27 Feb 2023	77.69	78.80	76.63	77.73	77.73	6,844,400
24 Feb 2023	77.10	77.12	75.52	76.28	76.28	16,700,000
23 Feb 2023	79.38	79.91	76.19	78.39	78.39	14,747,900
22 Feb 2023	79.45	79.91	77.68	78.56	78.56	5,674,900
21 Feb 2023	80.40	81.76	79.05	79.28	79.28	6,312,800
17 Feb 2023	83.39	83.63	80.38	81.86	81.86	7,136,700
16 Feb 2023	85.12	86.68	83.88	84.13	84.13	5,871,800
15 Feb 2023	85.67	87.02	85.46	86.71	86.71	6,710,000
14 Feb 2023	83.60	87.41	83.35	86.88	86.88	6,033,100
13 Feb 2023	84.63	84.77	83.66	84.38	84.38	5,708,500
10 Feb 2023	83.76	84.11	82.20	83.80	83.80	6,678,200
09 Feb 2023	85.13	87.55	83.97	84.75	84.75	9,180,100
08 Feb 2023	84.27	85.20	82.93	83.60	83.60	9,982,500
07 Feb 2023	81.06	86.15	80.84	85.53	85.53	11,489,200
06 Feb 2023	77.75	84.70	77.50	80.40	80.40	15,910,300
03 Feb 2023	80.00	83.25	79.40	80.89	80.89	8,475,400
02 Feb 2023	78.97	82.22	78.15	82.12	82.12	9,221,400
01 Feb 2023	73.92	78.50	73.69	77.84	77.84	9,111,200
31 Jan 2023	71.20	73.48	71.07	73.45	73.45	5,066,700
30 Jan 2023	72.72	73.23	70.86	71.02	71.02	4,783,400
27 Jan 2023	73.53	74.82	73.22	73.67	73.67	4,376,500
26 Jan 2023	72.89	73.90	71.16	73.68	73.68	5,875,400
25 Jan 2023	68.96	71.86	68.76	71.81	71.81	5,100,600
24 Jan 2023	70.00	71.20	69.25	70.08	70.08	4,543,400
23 Jan 2023	67.67	71.27	67.39	70.80	70.80	7,583,300
20 Jan 2023	64.68	66.40	63.91	66.26	66.26	5,133,400
19 Jan 2023	65.72	65.88	63.20	63.49	63.49	5,883,600
18 Jan 2023	67.34	68.52	66.10	66.33	66.33	5,834,100
17 Jan 2023	65.29	66.73	64.57	65.87	65.87	3,902,000
13 Jan 2023	64.40	65.22	63.28	65.15	65.15	3,409,000
12 Jan 2023	65.00	65.60	63.29	64.93	64.93	4,807,200
11 Jan 2023	64.46	64.85	63.08	64.63	64.63	4,889,100
10 Jan 2023	61.55	64.45	61.30	64.27	64.27	8,248,200
09 Jan 2023	64.60	66.29	64.23	64.65	64.65	6,408,000
06 Jan 2023	60.85	62.74	59.75	62.47	62.47	7,144,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...