Australia markets open in 9 hours 38 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.53+5.13 (+6.38%)
At close: 04:00PM EST
85.59 +0.06 (+0.07%)
Pre-market: 08:17AM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202381.0686.1580.8485.5385.5311,487,400
06 Feb 202377.7584.7077.5080.4080.4015,910,300
03 Feb 202380.0083.2579.4080.8980.898,472,800
02 Feb 202378.9782.2278.1582.1282.129,221,400
01 Feb 202373.9278.5073.6977.8477.849,111,200
31 Jan 202371.2073.4871.0773.4573.455,066,700
30 Jan 202372.7273.2370.8671.0271.024,783,400
27 Jan 202373.5374.8273.2273.6773.674,375,500
26 Jan 202372.8973.9071.1673.6873.685,875,400
25 Jan 202368.9671.8668.7671.8171.815,100,600
24 Jan 202370.0071.2069.2570.0870.084,543,400
23 Jan 202367.6771.2767.3970.8070.807,583,300
20 Jan 202364.6866.4063.9166.2666.265,132,900
19 Jan 202365.7265.8863.2063.4963.495,883,600
18 Jan 202367.3468.5266.1066.3366.335,834,100
17 Jan 202365.2966.7364.5765.8765.873,902,000
13 Jan 202364.4065.2263.2865.1565.153,407,300
12 Jan 202365.0065.6063.2964.9364.934,807,200
11 Jan 202364.4664.8563.0864.6364.634,889,100
10 Jan 202361.5564.4561.3064.2764.278,248,200
09 Jan 202364.6066.2964.2364.6564.656,408,000
06 Jan 202360.8562.7459.7562.4762.477,144,000
05 Jan 202361.1263.7759.6159.7459.749,253,800
04 Jan 202362.6863.3961.1562.2062.206,189,700
03 Jan 202363.9564.1461.0761.6161.614,364,400
30 Dec 202261.5362.4460.8762.3762.372,650,100
29 Dec 202261.8563.0561.0962.7162.715,253,300
28 Dec 202260.7161.8059.7760.2860.283,576,400
27 Dec 202261.9462.1760.9861.3661.365,072,500
23 Dec 202261.4462.5460.6962.3962.393,351,500
22 Dec 202263.2863.2860.6862.1262.129,874,500
21 Dec 202264.7466.0564.6365.0465.045,063,300
20 Dec 202263.3464.9862.6164.0364.034,571,200
19 Dec 202265.4565.7662.9064.1564.156,366,600
16 Dec 202263.9065.8163.5265.3865.388,463,400
15 Dec 202265.6566.1763.5264.2664.2612,351,400
14 Dec 202271.1771.5567.0167.5967.5910,941,600
13 Dec 202274.8874.9070.4371.5671.564,856,100
12 Dec 202269.6971.0068.9170.9970.995,151,700
09 Dec 202271.0572.2470.3670.5370.533,530,200
08 Dec 202271.2073.2370.6972.1672.164,364,600
07 Dec 202268.7670.8968.4370.1470.143,030,500
06 Dec 202271.8671.8669.1969.7469.744,905,500
05 Dec 202272.7773.2170.5271.5771.574,064,700
02 Dec 202271.8373.1270.9673.0473.044,801,200
01 Dec 202275.5075.9272.7773.9973.994,904,500
30 Nov 202270.8575.3169.7675.2075.207,606,500
29 Nov 202270.3771.3669.6070.7270.723,992,000
28 Nov 202272.1672.8469.5469.9669.966,493,500
25 Nov 202273.8074.6173.3773.4073.402,006,000
23 Nov 202273.6776.0573.4874.0074.004,303,700
22 Nov 202272.0973.8171.4273.7473.744,756,500
21 Nov 202271.3572.0070.5271.1571.154,135,700
18 Nov 202272.8373.1571.4372.4672.464,745,500
17 Nov 202268.2071.8667.6571.1171.115,800,800
16 Nov 202272.6272.6570.2470.2970.297,869,500
15 Nov 202275.8776.2673.0874.3074.307,025,000
14 Nov 202274.3177.2872.7572.8372.839,269,800
11 Nov 202272.5976.1472.2575.0575.057,264,400
10 Nov 202268.3773.0667.8972.7972.7910,452,900
09 Nov 202265.5866.6763.3463.8363.836,384,700
08 Nov 202266.8367.8565.6567.0967.095,588,900
07 Nov 202264.1065.8862.6565.4765.476,388,300
04 Nov 202262.0063.2360.9363.1963.198,120,200
03 Nov 202259.4060.8658.4359.1959.196,630,300
02 Nov 202262.1963.9460.0060.1160.118,274,200
01 Nov 202262.7363.8061.5361.7461.748,319,100
31 Oct 202265.9267.1461.2361.4361.4317,974,600
28 Oct 202264.8267.7763.5767.4867.489,835,700
27 Oct 202265.4166.3663.5064.8564.8510,071,100
26 Oct 202265.0768.5464.4167.7467.749,192,300
25 Oct 202265.4367.6065.4066.5966.597,056,600
24 Oct 202266.4866.9063.9965.3565.355,918,600
21 Oct 202261.4065.8960.9165.6865.688,204,000
20 Oct 202261.0063.2660.4461.5261.525,535,200
19 Oct 202260.0161.7459.6560.7760.774,201,200
18 Oct 202262.3962.7059.4760.7360.735,006,900
17 Oct 202259.5760.7659.0259.7959.795,882,500
14 Oct 202261.7461.9457.6257.7757.776,372,000
13 Oct 202256.2161.3754.9360.6360.6310,023,000
12 Oct 202258.8559.6858.1858.9558.954,573,700
11 Oct 202260.7260.8858.3459.4759.479,114,200
10 Oct 202264.8264.8559.6861.9361.938,861,500
07 Oct 202268.0168.1763.1164.8364.8310,339,300
06 Oct 202269.6371.5869.0670.2570.256,465,400
05 Oct 202267.5069.8466.8869.5169.515,887,900
04 Oct 202267.0068.9466.7968.9268.926,281,900
03 Oct 202263.0165.5461.9464.7964.796,357,600
30 Sept 202262.7264.7162.2962.3362.335,847,500
29 Sept 202264.0064.3161.4262.9462.947,078,800
28 Sept 202263.1365.8963.0365.5065.505,070,500
27 Sept 202264.3665.0662.7464.2964.294,905,900
26 Sept 202262.9165.1762.6162.7062.705,272,300
23 Sept 202263.5864.1861.6663.3163.318,228,200
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 202267.1169.0166.3068.9468.948,521,200
15 Sept 202268.2169.4967.2168.1568.154,640,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...