Australia markets close in 4 hours 2 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.27+0.52 (+1.81%)
At close: 4:00PM EST

29.27 0.00 (0.00%)
After hours: 4:27PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202029.0529.6228.9829.2729.276,105,727
30 Nov 202028.7928.9928.3428.7528.756,078,800
27 Nov 202029.2929.4328.5528.6528.652,673,000
25 Nov 202028.3729.1228.0928.5828.587,426,800
24 Nov 202029.0629.0628.2728.6128.617,774,500
23 Nov 202027.7728.5827.6228.4128.418,095,900
20 Nov 202027.9428.1727.4027.4427.445,843,500
19 Nov 202027.4227.9427.3227.8527.857,610,500
18 Nov 202028.1328.4427.5527.6027.609,452,700
17 Nov 202028.2728.4027.7428.1628.166,701,300
16 Nov 202028.5028.7728.0528.5828.588,538,300
13 Nov 202027.9528.4027.7928.0628.067,721,400
12 Nov 202027.7827.9527.2227.4827.487,139,600
11 Nov 202027.3128.4027.3127.9327.938,684,600
10 Nov 202027.5027.9126.9427.0927.098,515,900
09 Nov 202028.0028.8027.4927.5327.5314,243,500
06 Nov 202026.4927.0826.2626.5826.587,976,700
05 Nov 202026.3826.6625.9926.4526.4510,102,100
04 Nov 202025.2526.3025.0525.8925.8911,950,600
03 Nov 202025.0325.3724.7125.0525.058,822,900
02 Nov 202024.3124.8423.8624.3624.3612,688,700
30 Oct 202024.9925.2624.5625.0925.0910,703,300
29 Oct 202024.5725.6124.5125.1925.199,795,600
28 Oct 202024.6224.7524.2324.5424.544,529,700
27 Oct 202025.4525.5825.0425.1725.174,011,600
26 Oct 202025.7725.8725.1925.5525.557,651,000
23 Oct 202026.0426.2425.7826.1626.163,608,700
22 Oct 202025.6926.0025.4625.9225.923,095,500
21 Oct 202026.2126.2525.5125.5325.534,547,700
20 Oct 202026.0726.4425.9126.1026.105,999,800
19 Oct 202026.1126.5925.9626.2126.215,466,800
16 Oct 202026.4826.5326.0226.0726.074,486,200
15 Oct 202025.2826.1225.0826.0726.075,773,600
14 Oct 202026.0026.1225.6725.9325.933,884,300
13 Oct 202026.3626.4125.7625.9125.917,619,400
12 Oct 202026.5226.5826.2526.5126.515,826,500
09 Oct 202026.1026.8425.5126.3526.3514,617,700
08 Oct 202025.0426.0624.9026.0426.0422,188,100
07 Oct 202023.3723.5323.2223.3523.355,890,500
06 Oct 202023.1823.4922.6722.8922.895,289,000
05 Oct 202022.7823.1922.7123.1523.154,960,400
02 Oct 202021.9522.9321.9122.4422.446,980,700
01 Oct 202022.4023.3722.3522.9122.9110,092,800
30 Sep 202021.7022.0721.6121.6921.693,635,800
29 Sep 202021.6021.9621.5521.7821.784,780,600
28 Sep 202020.9721.7520.8121.7321.735,079,300
25 Sep 202020.1620.5419.7520.4920.495,166,300
24 Sep 202019.9220.7119.7920.3120.315,377,200
23 Sep 202020.9021.0620.0620.0820.084,578,000
22 Sep 202020.9721.0020.5120.8220.827,966,100
21 Sep 202021.0121.0320.4120.6120.616,529,500
18 Sep 202022.0922.0921.2421.4221.425,513,600
17 Sep 202021.5022.1721.4021.9021.904,542,900
16 Sep 202022.3322.6922.0022.0522.054,733,800
15 Sep 202022.2122.2621.9122.0222.024,589,800
14 Sep 202021.9622.1521.6522.0122.013,426,600
11 Sep 202021.9122.0321.3221.5821.584,347,400
10 Sep 202021.5022.2621.5021.5221.525,954,700
09 Sep 202021.5221.9921.1921.8221.827,290,000
08 Sep 202021.7721.9920.9120.9320.9311,541,000
04 Sep 202021.4423.1221.3722.6822.6814,139,400
03 Sep 202022.0722.1721.3421.4521.456,600,200
02 Sep 202021.8022.4621.6622.3822.387,101,500
01 Sep 202021.5021.7721.2121.7521.757,054,300
31 Aug 202021.8821.9921.3521.3721.374,128,400
28 Aug 202021.4422.1421.0322.0322.034,012,900
27 Aug 202021.7721.8321.1821.3321.333,263,900
26 Aug 202021.5921.7521.3321.6821.683,838,300
25 Aug 202021.4821.7221.2421.5921.592,977,700
24 Aug 202021.0821.3920.9721.3921.393,066,500
21 Aug 202021.0021.0020.7120.9120.918,875,100
20 Aug 202021.3021.5221.0321.0621.064,527,800
19 Aug 202021.6921.8821.4621.6621.664,975,300
18 Aug 202022.1422.1521.7321.7521.753,917,200
17 Aug 202022.2622.3421.8021.9621.964,566,500
14 Aug 202022.3122.3121.5522.0422.044,072,400
13 Aug 202022.2822.4221.8221.9021.907,336,800
12 Aug 202022.3522.4422.0622.3822.384,794,400
11 Aug 202022.0823.1121.9522.1922.199,482,500
10 Aug 202020.9622.0920.8921.9221.9210,311,900
07 Aug 202021.1321.3420.4520.8420.8410,294,200
06 Aug 202021.1521.2120.8721.1321.134,629,000
05 Aug 202021.5021.5020.9021.2621.267,743,400
04 Aug 202021.2821.7421.2021.6921.694,280,500
03 Aug 202020.7121.3020.6521.2421.244,227,600
31 Jul 202020.8420.8720.3220.6020.605,854,900
30 Jul 202020.4620.7920.2720.7720.778,131,300
29 Jul 202020.7021.0620.7020.9620.963,753,600
28 Jul 202020.7921.1720.4820.5020.503,692,500
27 Jul 202020.7821.3120.6821.2821.285,373,900
24 Jul 202020.3920.9520.2920.4720.475,724,900
23 Jul 202021.3121.4620.6120.8620.867,876,600
22 Jul 202021.7622.0521.3021.4521.457,460,600
21 Jul 202021.8322.0821.6121.6621.668,318,800
20 Jul 202021.2921.6721.0821.6321.636,162,700
17 Jul 202021.4821.5521.1821.1921.198,309,200
16 Jul 202021.0121.5220.8221.3421.348,204,200
15 Jul 202021.1821.6420.7121.5321.539,645,600
14 Jul 202020.4120.7419.7720.6920.6911,842,900
13 Jul 202021.2521.5420.5320.5520.5512,975,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...