UK markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.29-1.78 (-3.17%)
As of 01:05PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202257.5457.6554.1354.2954.292,697,817
19 May 202255.2057.3354.9756.0756.074,941,400
18 May 202257.3259.0755.3355.8355.836,296,700
17 May 202256.6858.6756.5858.5058.505,976,600
16 May 202255.1956.2154.6755.1555.153,798,000
13 May 202254.3556.6254.1056.1856.186,288,000
12 May 202252.0053.4550.9452.9852.985,759,800
11 May 202252.8755.3551.6451.7751.776,716,200
10 May 202252.1054.9251.4153.8753.8710,675,600
09 May 202253.5554.6050.5750.8250.827,720,500
06 May 202255.2556.0453.0455.1355.135,843,200
05 May 202257.8057.9154.3555.2355.238,606,300
04 May 202257.0058.9354.8158.9258.926,496,400
03 May 202255.6257.2854.9256.5156.516,933,300
02 May 202253.8755.8052.2555.6255.6211,364,100
29 Apr 202253.6155.2351.9752.1152.116,883,100
28 Apr 202252.5054.9951.6054.4854.486,440,900
27 Apr 202250.8452.8250.6051.2151.214,782,400
26 Apr 202252.8653.2751.3051.3651.364,327,900
25 Apr 202251.4553.5351.0753.4853.484,328,600
22 Apr 202253.2053.6351.5651.7851.785,455,800
21 Apr 202256.4657.4752.8553.2653.266,366,000
20 Apr 202257.0557.7055.3355.4055.404,904,400
19 Apr 202254.8756.4554.5856.3856.384,454,100
18 Apr 202252.9655.4352.8354.5754.574,539,000
14 Apr 202254.3354.5253.2453.2653.263,942,600
13 Apr 202253.4554.8652.8054.2554.254,001,200
12 Apr 202254.0055.0452.8153.1453.146,967,200
11 Apr 202251.7853.9851.5552.3352.336,789,200
08 Apr 202253.4454.0052.1552.7352.735,967,100
07 Apr 202254.0755.1552.7054.0954.095,857,200
06 Apr 202254.5354.9853.0153.7053.708,652,700
05 Apr 202259.0059.2555.5755.7055.709,531,600
04 Apr 202260.0360.7058.6359.5959.597,772,800
01 Apr 202263.1763.3158.5159.6359.637,009,300
31 Mar 202264.3965.3862.5362.6162.616,176,400
30 Mar 202267.1867.1864.0564.4364.435,658,300
29 Mar 202267.1568.7065.7267.3667.367,137,200
28 Mar 202263.6765.4062.9665.3265.326,483,000
25 Mar 202263.6063.9561.7363.8163.816,187,700
24 Mar 202261.1963.7760.4463.5863.587,553,400
23 Mar 202261.9062.2560.0860.3960.394,109,000
22 Mar 202261.6863.3160.9362.1862.185,471,700
21 Mar 202261.1362.7260.6661.9361.934,694,300
18 Mar 202260.0262.3659.7161.9361.9310,766,100
17 Mar 202259.3160.7958.5060.7660.764,880,600
16 Mar 202257.7760.6657.3160.1160.116,352,400
15 Mar 202253.6256.8253.1556.6656.665,979,400
14 Mar 202255.4056.2253.2853.9153.916,042,900
11 Mar 202258.3958.7055.8155.8955.894,233,200
10 Mar 202257.0758.0056.0057.6357.632,999,100
09 Mar 202258.3858.9457.1458.4358.435,593,500
08 Mar 202254.2658.4353.0155.7955.797,527,100
07 Mar 202258.1058.8953.5053.5253.5210,019,300
04 Mar 202260.1861.0157.2758.3358.336,569,300
03 Mar 202262.2963.3061.1761.5161.515,651,900
02 Mar 202260.5563.3360.3362.8762.876,254,200
01 Mar 202262.5163.4258.9159.6559.657,336,900
28 Feb 202261.8263.1261.0362.6162.616,777,000
25 Feb 202261.0063.5660.0363.5063.506,917,500
24 Feb 202254.8861.2954.4761.0861.087,450,300
23 Feb 202259.4861.1357.5557.7557.756,119,200
22 Feb 202258.8160.8857.3558.4458.447,242,700
18 Feb 202260.3661.2659.2160.2060.204,596,000
17 Feb 202261.7961.9959.9860.1960.196,399,800
16 Feb 202261.3763.8060.8663.1163.114,197,500
15 Feb 202259.8962.3359.8962.2462.246,386,200
14 Feb 202259.3060.7057.8658.6658.666,847,600
11 Feb 202263.4363.7258.3158.9758.9712,377,900
10 Feb 202265.6067.0162.9763.4263.429,463,400
09 Feb 202266.2767.1364.6367.0867.089,830,500
08 Feb 202262.1366.6661.6265.9765.9711,581,700
07 Feb 202259.8864.2259.3162.2662.2620,500,400
04 Feb 202256.4357.9055.2557.4257.4210,144,000
03 Feb 202258.7659.5656.1556.2156.217,940,100
02 Feb 202260.6061.3359.2061.0861.087,742,600
01 Feb 202259.3359.7457.7559.6559.655,488,600
31 Jan 202254.9759.0254.6059.0059.009,784,500
28 Jan 202253.1254.2251.2653.7653.769,879,600
27 Jan 202256.4058.0053.0653.6753.678,619,100
26 Jan 202256.0658.6254.7455.7655.7611,956,500
25 Jan 202253.2755.4252.9753.3253.328,274,200
24 Jan 202253.1555.4751.0255.3455.3410,170,400
21 Jan 202255.2057.5854.6054.7354.738,791,100
20 Jan 202259.4359.7855.4155.5455.548,818,800
19 Jan 202263.4263.6158.8959.0159.018,193,100
18 Jan 202264.0665.1062.8763.0363.036,494,600
14 Jan 202263.8366.2763.6266.2066.205,890,500
13 Jan 202267.5268.2064.4764.6464.646,707,900
12 Jan 202266.8668.0265.9766.4966.495,361,400
11 Jan 202265.0766.1864.5065.9365.934,907,900
10 Jan 202263.0165.2161.6765.1265.126,096,500
07 Jan 202267.5068.4864.1864.5664.566,794,400
06 Jan 202267.4268.5665.9067.2567.255,442,700
05 Jan 202269.6670.6066.9767.4267.427,227,200
04 Jan 202270.5571.2667.3370.9570.957,792,100
03 Jan 202268.5370.3367.7770.1770.177,049,900
31 Dec 202167.7868.6667.7867.9267.922,489,700
30 Dec 202168.8569.1367.4467.6167.612,506,600
29 Dec 202168.3669.4468.2968.9368.932,573,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...