ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202382.3585.2582.0083.6083.609,833,200
30 May 202389.3589.8483.4583.9783.979,087,900
26 May 202382.8787.7782.8386.6286.6210,508,800
25 May 202380.1282.7177.9282.0082.009,598,500
24 May 202380.1480.8678.3579.7979.798,641,800
23 May 202384.3384.6581.8082.5482.546,675,700
22 May 202383.9185.5983.7185.2485.245,091,500
19 May 202386.1986.4683.5884.3684.368,190,300
18 May 202386.0087.0784.9186.4986.497,624,200
17 May 202384.6386.9082.1185.6385.6312,764,700
16 May 202382.0185.3981.7183.0483.0410,998,500
15 May 202381.7682.4680.5682.3982.396,125,200
12 May 202381.2283.0480.0781.3481.346,477,900
11 May 202379.4280.7578.4280.3280.324,438,200
10 May 202380.5080.7278.8779.8779.875,187,100
09 May 202379.2179.9477.4778.8178.814,736,900
08 May 202381.2481.7279.5880.5280.523,421,400
05 May 202377.6681.5877.3381.2281.227,087,600
04 May 202378.0079.2677.0977.8377.835,189,400
03 May 202379.0580.3778.4378.5878.585,127,100
02 May 202379.3881.3877.8779.1779.178,329,000
01 May 202374.8978.9874.1778.3378.3316,264,700
28 Apr 202369.9772.0668.8471.9671.9610,264,800
27 Apr 202368.6870.0866.6769.9869.9814,023,800
26 Apr 202371.5472.4470.5371.9571.955,871,300
25 Apr 202373.3073.5070.2770.3570.357,889,300
24 Apr 202373.7774.3973.1974.3874.382,845,200
21 Apr 202374.0074.2173.0273.7473.744,078,300
20 Apr 202373.2875.7772.1874.2674.267,685,300
19 Apr 202378.1578.6576.3676.9276.924,336,200
18 Apr 202379.2380.0778.3779.2179.214,168,300
17 Apr 202377.0878.5776.6978.4178.413,808,800
14 Apr 202377.6079.4276.6077.9277.923,725,300
13 Apr 202376.6778.1175.9077.5977.593,290,300
12 Apr 202378.7878.7976.3276.4676.464,850,300
11 Apr 202378.6378.9377.0577.2277.223,608,700
10 Apr 202374.6577.8874.5477.7077.704,284,600
06 Apr 202375.2476.3774.3975.3475.343,530,700
05 Apr 202377.4677.8875.4276.5476.544,944,300
04 Apr 202381.5181.5177.8478.4978.495,617,900
03 Apr 202381.7282.2179.8881.1481.144,431,100
31 Mar 202381.5882.5581.0482.3282.325,852,300
30 Mar 202381.0382.5280.5781.8381.836,133,100
29 Mar 202378.2880.6977.1879.8779.877,228,400
28 Mar 202375.1077.7173.6976.5376.5312,414,100
27 Mar 202378.0578.1874.4775.6775.6710,191,000
24 Mar 202379.8280.4877.1077.8177.815,793,000
23 Mar 202380.1282.8778.7980.9780.976,181,500
22 Mar 202381.5282.3978.4178.8278.825,511,900
21 Mar 202380.8982.8779.8181.3581.354,828,100
20 Mar 202378.7380.5277.5979.9879.984,822,200
17 Mar 202380.3180.5377.7078.2878.286,981,800
16 Mar 202377.6380.8577.0080.5080.507,265,000
15 Mar 202379.1179.8576.1478.0078.007,514,800
14 Mar 202380.1682.7579.4781.2081.206,098,800
13 Mar 202376.7179.1476.3777.7577.756,913,800
10 Mar 202382.3482.6077.5378.3878.386,366,500
09 Mar 202382.8884.9781.2681.4181.418,242,000
08 Mar 202379.7283.4079.6283.1083.108,939,400
07 Mar 202378.0379.6077.8378.7078.706,445,500
06 Mar 202379.4779.8176.9877.4177.414,968,000
03 Mar 202376.9879.0776.0578.9478.946,046,700
02 Mar 202373.5677.3272.0076.7576.7514,198,500
01 Mar 202378.1279.2477.3178.2378.234,733,300
28 Feb 202377.5178.7376.8277.4177.416,796,300
27 Feb 202377.6978.8076.6377.7377.736,844,400
24 Feb 202377.1077.1275.5276.2876.2816,700,000
23 Feb 202379.3879.9176.1978.3978.3914,747,900
22 Feb 202379.4579.9177.6878.5678.565,674,900
21 Feb 202380.4081.7679.0579.2879.286,312,800
17 Feb 202383.3983.6380.3881.8681.867,136,700
16 Feb 202385.1286.6883.8884.1384.135,871,800
15 Feb 202385.6787.0285.4686.7186.716,710,000
14 Feb 202383.6087.4183.3586.8886.886,033,100
13 Feb 202384.6384.7783.6684.3884.385,708,500
10 Feb 202383.7684.1182.2083.8083.806,678,200
09 Feb 202385.1387.5583.9784.7584.759,180,100
08 Feb 202384.2785.2082.9383.6083.609,982,500
07 Feb 202381.0686.1580.8485.5385.5311,489,200
06 Feb 202377.7584.7077.5080.4080.4015,910,300
03 Feb 202380.0083.2579.4080.8980.898,475,400
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 202373.5374.8273.2273.6773.674,376,500
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 202364.6866.4063.9166.2666.265,133,400
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 202364.4065.2263.2865.1565.153,409,000
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 202360.8562.7459.7562.4762.477,144,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...