Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

76.14

+0.30

(+0.40%)

At close: 04:00PM EST

76.16

+0.02

(+0.03%)

After hours:

07:56PM EST

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	75.57	77.25	75.52	76.14	76.14	4,583,800
07 Dec 2023	73.76	76.31	73.63	75.84	75.84	6,248,200
06 Dec 2023	73.65	74.75	73.15	73.44	73.44	5,201,000
05 Dec 2023	72.64	72.91	71.45	72.28	72.28	3,368,400
04 Dec 2023	73.26	74.17	71.73	73.10	73.10	5,499,800
01 Dec 2023	71.25	74.24	70.89	74.18	74.18	6,067,200
30 Nov 2023	72.16	72.42	70.66	71.33	71.33	7,154,900
29 Nov 2023	70.45	73.22	70.40	71.62	71.62	7,747,900
28 Nov 2023	68.72	69.44	68.23	69.10	69.10	4,425,800
27 Nov 2023	68.90	69.54	68.42	68.68	68.68	4,041,600
24 Nov 2023	68.64	69.45	68.61	69.28	69.28	1,718,000
22 Nov 2023	68.88	69.82	68.24	68.56	68.56	4,375,200
21 Nov 2023	70.04	70.23	68.15	68.39	68.39	5,998,700
20 Nov 2023	69.96	70.75	69.72	70.68	70.68	4,342,300
17 Nov 2023	69.73	70.31	69.07	70.03	70.03	4,046,500
16 Nov 2023	70.91	71.07	69.02	69.46	69.46	6,018,900
15 Nov 2023	71.04	72.90	70.86	71.13	71.13	6,130,000
14 Nov 2023	69.35	70.69	69.08	69.96	69.96	9,083,600
13 Nov 2023	66.37	66.82	65.75	66.65	66.65	7,078,800
10 Nov 2023	65.50	67.84	65.14	67.38	67.38	7,929,500
09 Nov 2023	66.28	66.50	64.03	64.35	64.35	10,548,000
08 Nov 2023	66.77	66.83	65.46	66.25	66.25	8,908,600
07 Nov 2023	66.28	67.46	65.80	66.80	66.80	9,650,100
06 Nov 2023	68.65	68.96	65.42	66.23	66.23	9,284,400
03 Nov 2023	67.37	68.88	66.87	68.25	68.25	11,671,600
02 Nov 2023	65.92	67.34	64.28	66.63	66.63	12,027,200
01 Nov 2023	62.50	64.86	61.47	64.84	64.84	15,562,900
31 Oct 2023	64.18	65.03	61.72	62.64	62.64	22,213,200
30 Oct 2023	73.29	73.59	64.99	65.34	65.34	39,759,800
27 Oct 2023	84.27	84.57	82.65	83.52	83.52	10,637,400
26 Oct 2023	82.77	84.57	82.01	82.79	82.79	8,230,600
25 Oct 2023	82.85	84.25	80.62	81.16	81.16	8,726,700
24 Oct 2023	84.09	85.78	83.63	85.09	85.09	5,268,000
23 Oct 2023	84.07	85.32	82.90	83.61	83.61	5,548,400
20 Oct 2023	87.00	87.70	83.85	84.83	84.83	7,076,300
19 Oct 2023	90.00	90.09	86.55	87.01	87.01	5,609,600
18 Oct 2023	90.00	90.60	88.63	89.59	89.59	5,338,100
17 Oct 2023	90.07	92.86	90.00	91.69	91.69	4,730,100
16 Oct 2023	89.83	92.05	89.52	91.69	91.69	4,814,300
13 Oct 2023	93.77	93.92	88.82	89.14	89.14	5,440,700
12 Oct 2023	95.35	95.59	92.28	93.05	93.05	5,602,700
11 Oct 2023	93.53	95.20	93.38	95.14	95.14	3,877,200
10 Oct 2023	91.90	94.19	91.56	93.32	93.32	4,313,100
09 Oct 2023	89.80	91.18	89.09	90.93	90.93	2,224,800
06 Oct 2023	87.77	91.50	86.84	90.93	90.93	4,095,100
05 Oct 2023	89.74	90.25	86.94	88.17	88.17	4,075,800
04 Oct 2023	87.50	90.71	87.31	89.99	89.99	7,263,500
03 Oct 2023	92.04	92.83	88.35	89.76	89.76	6,101,300
02 Oct 2023	93.95	95.64	92.04	93.37	93.37	3,943,000
29 Sept 2023	95.50	95.67	92.76	92.95	92.95	4,214,400
28 Sept 2023	92.14	95.64	91.43	94.05	94.05	4,385,000
27 Sept 2023	91.30	92.77	90.21	92.05	92.05	4,681,900
26 Sept 2023	93.42	93.71	89.28	90.15	90.15	6,590,600
25 Sept 2023	92.98	95.07	92.52	94.46	94.46	2,773,100
22 Sept 2023	92.16	94.70	91.95	93.81	93.81	5,173,600
21 Sept 2023	91.77	92.37	90.83	90.93	90.93	5,111,700
20 Sept 2023	94.97	95.69	92.79	92.84	92.84	2,898,600
19 Sept 2023	94.53	94.87	92.93	94.24	94.24	3,422,300
18 Sept 2023	92.00	94.92	92.00	94.60	94.60	3,295,200
15 Sept 2023	95.72	95.87	92.27	93.10	93.10	9,748,400
14 Sept 2023	97.94	98.07	94.80	96.47	96.47	5,544,900
13 Sept 2023	96.82	98.58	96.39	96.83	96.83	4,060,500
12 Sept 2023	96.62	99.45	96.42	96.79	96.79	3,411,700
11 Sept 2023	99.18	99.37	95.95	97.85	97.85	3,923,900
08 Sept 2023	98.75	99.76	96.94	97.92	97.92	3,600,100
07 Sept 2023	97.46	99.15	96.12	98.51	98.51	4,723,100
06 Sept 2023	99.30	101.30	97.74	99.49	99.49	3,367,800
05 Sept 2023	99.23	100.21	97.17	99.31	99.31	3,137,700
01 Sept 2023	99.31	99.85	97.75	99.40	99.40	3,233,500
31 Aug 2023	98.61	100.29	98.18	98.46	98.46	5,804,500
30 Aug 2023	97.20	99.44	96.57	98.85	98.85	4,351,200
29 Aug 2023	93.18	97.88	93.00	97.61	97.61	5,691,400
28 Aug 2023	93.13	94.50	92.98	93.63	93.63	3,899,700
25 Aug 2023	90.63	92.78	89.73	92.32	92.32	4,662,000
24 Aug 2023	94.49	94.66	89.73	89.96	89.96	6,014,900
23 Aug 2023	90.77	93.36	90.39	92.88	92.88	5,768,900
22 Aug 2023	94.86	95.18	92.14	92.37	92.37	3,918,300
21 Aug 2023	91.50	93.52	91.23	93.03	93.03	4,580,900
18 Aug 2023	89.04	91.23	88.63	90.73	90.73	4,647,100
17 Aug 2023	92.09	92.68	89.91	90.03	90.03	6,768,900
16 Aug 2023	94.29	94.58	92.03	92.18	92.18	5,262,300
15 Aug 2023	96.21	96.41	93.89	94.13	94.13	4,850,700
14 Aug 2023	94.20	97.15	93.57	97.12	97.12	5,280,600
11 Aug 2023	96.51	96.70	94.31	94.57	94.57	5,442,000
10 Aug 2023	100.55	101.15	97.06	97.73	97.73	4,730,700
09 Aug 2023	101.37	101.52	98.88	99.09	99.09	4,854,000
08 Aug 2023	102.33	102.33	99.90	101.38	101.38	4,184,200
07 Aug 2023	104.00	104.87	102.69	103.59	103.59	4,112,500
04 Aug 2023	101.43	103.71	100.48	102.31	102.31	6,470,300
03 Aug 2023	101.45	102.95	100.40	102.70	102.70	6,033,400
02 Aug 2023	106.89	107.16	103.12	103.57	103.57	6,906,500
01 Aug 2023	107.73	109.41	106.60	108.09	108.09	5,441,600
31 July 2023	109.74	111.35	107.08	107.75	107.75	14,150,300
28 July 2023	103.70	105.39	102.50	105.09	105.09	7,604,100
27 July 2023	103.06	104.53	100.80	102.11	102.11	7,432,400
26 July 2023	99.32	100.33	97.96	99.25	99.25	5,532,200
25 July 2023	98.46	101.57	98.29	100.04	100.04	5,920,000
24 July 2023	96.33	98.06	95.88	97.69	97.69	5,175,600
21 July 2023	98.41	99.29	97.75	98.76	98.76	10,005,800
20 July 2023	100.17	101.52	96.30	97.30	97.30	9,221,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD67,225.90+1,157.80(+1.75%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ON Semiconductor Corporation (ON)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
67,225.90
+1,157.80(+1.75%)