UK markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.30-2.07 (-3.32%)
At close: 1:00PM EST
60.30 0.00 (0.00%)
After hours: 04:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202160.4361.0759.1560.3060.304,053,700
24 Nov 202160.6562.5459.6162.3762.374,098,000
23 Nov 202161.6961.9960.5361.5461.546,360,100
22 Nov 202164.0464.0461.3661.7161.715,675,800
19 Nov 202163.1063.9262.2263.3463.345,341,700
18 Nov 202163.4863.9662.3163.4663.465,477,200
17 Nov 202162.1562.5661.2762.4062.407,173,500
16 Nov 202158.8862.3058.6262.1362.136,342,900
15 Nov 202159.6060.3758.4459.2059.204,991,600
12 Nov 202158.7359.1558.0358.6058.603,038,100
11 Nov 202157.9259.2457.5758.2058.204,802,800
10 Nov 202156.8557.8556.1256.8256.825,782,100
09 Nov 202158.9159.1057.3958.2058.204,864,700
08 Nov 202159.9560.1658.6058.7258.726,016,500
05 Nov 202160.0061.5258.2459.1359.137,266,100
04 Nov 202158.2759.9057.5459.8659.869,286,700
03 Nov 202157.3858.5656.9757.8557.857,836,900
02 Nov 202155.9857.2455.2757.1457.1411,103,600
01 Nov 202153.7555.5751.3354.9954.9923,265,200
29 Oct 202146.2548.2246.2148.0748.0710,014,600
28 Oct 202145.6747.5745.3647.1047.107,547,700
27 Oct 202144.0945.4943.7544.5544.555,390,100
26 Oct 202146.8246.8245.0545.1445.143,192,800
25 Oct 202146.2446.6145.9146.2246.221,930,100
22 Oct 202146.3546.8745.8945.9745.973,076,300
21 Oct 202145.2446.3745.2446.3246.322,759,700
20 Oct 202144.9045.9344.9045.5645.564,768,400
19 Oct 202144.2545.1643.9044.9544.954,420,500
18 Oct 202143.1044.2243.0044.1644.164,047,100
15 Oct 202143.2243.7643.0743.3343.333,750,300
14 Oct 202142.6043.1842.5243.0143.016,318,600
13 Oct 202142.3642.8741.8841.9041.904,630,200
12 Oct 202143.7643.8542.0642.3542.356,725,900
11 Oct 202144.0444.8543.3443.3543.354,143,500
08 Oct 202145.6845.7644.4244.4844.483,277,500
07 Oct 202145.2246.4045.2245.3945.394,553,200
06 Oct 202144.7845.4044.3644.7044.703,735,700
05 Oct 202145.5046.1945.0045.6445.645,068,200
04 Oct 202145.3145.6044.6544.8944.894,666,600
01 Oct 202145.8846.4245.4545.6145.616,209,100
30 Sept 202146.2446.7745.6845.7745.774,908,500
29 Sept 202146.7547.1845.1645.8445.848,159,100
28 Sept 202148.3448.4646.9647.3347.337,465,000
27 Sept 202148.5749.7348.5149.4849.485,005,200
24 Sept 202149.0049.6548.8749.2949.293,434,500
23 Sept 202148.7549.7848.5049.3649.363,800,000
22 Sept 202148.0848.7947.7848.6048.603,826,000
21 Sept 202148.1848.1846.9447.6847.684,289,700
20 Sept 202147.3147.6846.7647.6747.675,472,600
17 Sept 202149.2949.4048.0948.8948.897,268,000
16 Sept 202148.9349.7148.3849.4049.405,785,300
15 Sept 202148.2449.2347.5749.2149.215,534,000
14 Sept 202148.0548.4647.2747.8547.855,553,200
13 Sept 202147.3347.7546.5847.6447.645,018,200
10 Sept 202146.4047.5946.0646.8946.896,946,500
09 Sept 202145.0045.7844.8145.2445.242,976,600
08 Sept 202145.0745.4244.4144.8544.853,559,200
07 Sept 202145.8045.8945.0945.6645.664,128,700
03 Sept 202145.4046.4045.2245.7145.713,663,500
02 Sept 202144.8645.4944.4645.4045.403,459,600
01 Sept 202144.6245.2644.2444.6844.684,716,300
31 Aug 202145.2345.2943.9244.3644.366,976,200
30 Aug 202145.9245.9745.0045.2745.273,469,900
27 Aug 202143.9045.7543.9045.5045.505,598,000
26 Aug 202143.5344.7243.4244.0344.036,355,600
25 Aug 202143.7144.1843.3643.5143.515,358,200
24 Aug 202142.7443.9542.7043.6043.605,569,900
23 Aug 202142.1642.8741.7642.4342.434,309,500
20 Aug 202141.0842.0241.0841.5041.505,450,200
19 Aug 202141.2541.8040.8540.9840.987,146,900
18 Aug 202141.6942.9341.4141.7541.756,442,300
17 Aug 202142.9842.9841.3541.9841.985,589,300
16 Aug 202143.2043.4842.6343.4143.414,011,700
13 Aug 202143.2643.5342.8643.4543.456,033,900
12 Aug 202144.5044.5043.2343.4043.407,308,900
11 Aug 202144.3144.8443.8644.7944.793,936,700
10 Aug 202145.4245.5044.1344.3944.395,634,000
09 Aug 202145.3445.5844.5745.4145.414,750,800
06 Aug 202145.2345.6044.4945.2845.286,064,200
05 Aug 202145.8246.0144.3544.8244.8210,222,200
04 Aug 202145.2546.2945.2545.6745.677,843,400
03 Aug 202143.8745.4243.6545.3845.3813,185,600
02 Aug 202142.9345.1842.2943.6443.6417,480,200
30 Jul 202138.0039.4738.0039.0639.067,524,300
29 Jul 202137.4738.8937.4138.6138.617,263,000
28 Jul 202136.0837.3735.9737.0637.065,288,100
27 Jul 202136.3136.4634.8135.8235.824,434,400
26 Jul 202136.0036.7635.9936.6936.693,783,100
23 Jul 202136.3036.4535.5636.3536.353,666,600
22 Jul 202136.3936.5935.7735.8735.873,397,200
21 Jul 202135.9237.0335.8636.8736.877,055,800
20 Jul 202134.8835.9434.3735.5135.517,288,800
19 Jul 202134.5635.0534.0134.7934.795,578,100
16 Jul 202136.7936.7935.0635.1535.155,537,700
15 Jul 202137.3537.4735.6736.3036.307,195,400
14 Jul 202138.4239.1037.6037.6637.663,711,600
13 Jul 202138.3138.3637.8537.9237.922,840,800
12 Jul 202137.8938.4637.6638.4438.444,250,200
09 Jul 202137.1137.8536.5637.7537.752,892,400
08 Jul 202135.9337.0735.5936.7236.724,988,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...