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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	60.43	61.07	59.15	60.30	60.30	4,053,700
24 Nov 2021	60.65	62.54	59.61	62.37	62.37	4,098,000
23 Nov 2021	61.69	61.99	60.53	61.54	61.54	6,360,100
22 Nov 2021	64.04	64.04	61.36	61.71	61.71	5,675,800
19 Nov 2021	63.10	63.92	62.22	63.34	63.34	5,341,700
18 Nov 2021	63.48	63.96	62.31	63.46	63.46	5,477,200
17 Nov 2021	62.15	62.56	61.27	62.40	62.40	7,173,500
16 Nov 2021	58.88	62.30	58.62	62.13	62.13	6,342,900
15 Nov 2021	59.60	60.37	58.44	59.20	59.20	4,991,600
12 Nov 2021	58.73	59.15	58.03	58.60	58.60	3,038,100
11 Nov 2021	57.92	59.24	57.57	58.20	58.20	4,802,800
10 Nov 2021	56.85	57.85	56.12	56.82	56.82	5,782,100
09 Nov 2021	58.91	59.10	57.39	58.20	58.20	4,864,700
08 Nov 2021	59.95	60.16	58.60	58.72	58.72	6,016,500
05 Nov 2021	60.00	61.52	58.24	59.13	59.13	7,266,100
04 Nov 2021	58.27	59.90	57.54	59.86	59.86	9,286,700
03 Nov 2021	57.38	58.56	56.97	57.85	57.85	7,836,900
02 Nov 2021	55.98	57.24	55.27	57.14	57.14	11,103,600
01 Nov 2021	53.75	55.57	51.33	54.99	54.99	23,265,200
29 Oct 2021	46.25	48.22	46.21	48.07	48.07	10,014,600
28 Oct 2021	45.67	47.57	45.36	47.10	47.10	7,547,700
27 Oct 2021	44.09	45.49	43.75	44.55	44.55	5,390,100
26 Oct 2021	46.82	46.82	45.05	45.14	45.14	3,192,800
25 Oct 2021	46.24	46.61	45.91	46.22	46.22	1,930,100
22 Oct 2021	46.35	46.87	45.89	45.97	45.97	3,076,300
21 Oct 2021	45.24	46.37	45.24	46.32	46.32	2,759,700
20 Oct 2021	44.90	45.93	44.90	45.56	45.56	4,768,400
19 Oct 2021	44.25	45.16	43.90	44.95	44.95	4,420,500
18 Oct 2021	43.10	44.22	43.00	44.16	44.16	4,047,100
15 Oct 2021	43.22	43.76	43.07	43.33	43.33	3,750,300
14 Oct 2021	42.60	43.18	42.52	43.01	43.01	6,318,600
13 Oct 2021	42.36	42.87	41.88	41.90	41.90	4,630,200
12 Oct 2021	43.76	43.85	42.06	42.35	42.35	6,725,900
11 Oct 2021	44.04	44.85	43.34	43.35	43.35	4,143,500
08 Oct 2021	45.68	45.76	44.42	44.48	44.48	3,277,500
07 Oct 2021	45.22	46.40	45.22	45.39	45.39	4,553,200
06 Oct 2021	44.78	45.40	44.36	44.70	44.70	3,735,700
05 Oct 2021	45.50	46.19	45.00	45.64	45.64	5,068,200
04 Oct 2021	45.31	45.60	44.65	44.89	44.89	4,666,600
01 Oct 2021	45.88	46.42	45.45	45.61	45.61	6,209,100
30 Sept 2021	46.24	46.77	45.68	45.77	45.77	4,908,500
29 Sept 2021	46.75	47.18	45.16	45.84	45.84	8,159,100
28 Sept 2021	48.34	48.46	46.96	47.33	47.33	7,465,000
27 Sept 2021	48.57	49.73	48.51	49.48	49.48	5,005,200
24 Sept 2021	49.00	49.65	48.87	49.29	49.29	3,434,500
23 Sept 2021	48.75	49.78	48.50	49.36	49.36	3,800,000
22 Sept 2021	48.08	48.79	47.78	48.60	48.60	3,826,000
21 Sept 2021	48.18	48.18	46.94	47.68	47.68	4,289,700
20 Sept 2021	47.31	47.68	46.76	47.67	47.67	5,472,600
17 Sept 2021	49.29	49.40	48.09	48.89	48.89	7,268,000
16 Sept 2021	48.93	49.71	48.38	49.40	49.40	5,785,300
15 Sept 2021	48.24	49.23	47.57	49.21	49.21	5,534,000
14 Sept 2021	48.05	48.46	47.27	47.85	47.85	5,553,200
13 Sept 2021	47.33	47.75	46.58	47.64	47.64	5,018,200
10 Sept 2021	46.40	47.59	46.06	46.89	46.89	6,946,500
09 Sept 2021	45.00	45.78	44.81	45.24	45.24	2,976,600
08 Sept 2021	45.07	45.42	44.41	44.85	44.85	3,559,200
07 Sept 2021	45.80	45.89	45.09	45.66	45.66	4,128,700
03 Sept 2021	45.40	46.40	45.22	45.71	45.71	3,663,500
02 Sept 2021	44.86	45.49	44.46	45.40	45.40	3,459,600
01 Sept 2021	44.62	45.26	44.24	44.68	44.68	4,716,300
31 Aug 2021	45.23	45.29	43.92	44.36	44.36	6,976,200
30 Aug 2021	45.92	45.97	45.00	45.27	45.27	3,469,900
27 Aug 2021	43.90	45.75	43.90	45.50	45.50	5,598,000
26 Aug 2021	43.53	44.72	43.42	44.03	44.03	6,355,600
25 Aug 2021	43.71	44.18	43.36	43.51	43.51	5,358,200
24 Aug 2021	42.74	43.95	42.70	43.60	43.60	5,569,900
23 Aug 2021	42.16	42.87	41.76	42.43	42.43	4,309,500
20 Aug 2021	41.08	42.02	41.08	41.50	41.50	5,450,200
19 Aug 2021	41.25	41.80	40.85	40.98	40.98	7,146,900
18 Aug 2021	41.69	42.93	41.41	41.75	41.75	6,442,300
17 Aug 2021	42.98	42.98	41.35	41.98	41.98	5,589,300
16 Aug 2021	43.20	43.48	42.63	43.41	43.41	4,011,700
13 Aug 2021	43.26	43.53	42.86	43.45	43.45	6,033,900
12 Aug 2021	44.50	44.50	43.23	43.40	43.40	7,308,900
11 Aug 2021	44.31	44.84	43.86	44.79	44.79	3,936,700
10 Aug 2021	45.42	45.50	44.13	44.39	44.39	5,634,000
09 Aug 2021	45.34	45.58	44.57	45.41	45.41	4,750,800
06 Aug 2021	45.23	45.60	44.49	45.28	45.28	6,064,200
05 Aug 2021	45.82	46.01	44.35	44.82	44.82	10,222,200
04 Aug 2021	45.25	46.29	45.25	45.67	45.67	7,843,400
03 Aug 2021	43.87	45.42	43.65	45.38	45.38	13,185,600
02 Aug 2021	42.93	45.18	42.29	43.64	43.64	17,480,200
30 Jul 2021	38.00	39.47	38.00	39.06	39.06	7,524,300
29 Jul 2021	37.47	38.89	37.41	38.61	38.61	7,263,000
28 Jul 2021	36.08	37.37	35.97	37.06	37.06	5,288,100
27 Jul 2021	36.31	36.46	34.81	35.82	35.82	4,434,400
26 Jul 2021	36.00	36.76	35.99	36.69	36.69	3,783,100
23 Jul 2021	36.30	36.45	35.56	36.35	36.35	3,666,600
22 Jul 2021	36.39	36.59	35.77	35.87	35.87	3,397,200
21 Jul 2021	35.92	37.03	35.86	36.87	36.87	7,055,800
20 Jul 2021	34.88	35.94	34.37	35.51	35.51	7,288,800
19 Jul 2021	34.56	35.05	34.01	34.79	34.79	5,578,100
16 Jul 2021	36.79	36.79	35.06	35.15	35.15	5,537,700
15 Jul 2021	37.35	37.47	35.67	36.30	36.30	7,195,400
14 Jul 2021	38.42	39.10	37.60	37.66	37.66	3,711,600
13 Jul 2021	38.31	38.36	37.85	37.92	37.92	2,840,800
12 Jul 2021	37.89	38.46	37.66	38.44	38.44	4,250,200
09 Jul 2021	37.11	37.85	36.56	37.75	37.75	2,892,400
08 Jul 2021	35.93	37.07	35.59	36.72	36.72	4,988,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,044.03-266.34(-3.64%)

FTSE 25022,537.89-742.07(-3.19%)

AIM1,181.62-22.34(-1.86%)

GBP/EUR1.1776-0.0103(-0.87%)

GBP/USD1.3338+0.0018(+0.14%)

BTC-GBP41,126.08+3.75(+0.01%)

ON Semiconductor Corporation (ON)

FTSE 100
7,044.03
-266.34(-3.64%)

FTSE 250
22,537.89
-742.07(-3.19%)

AIM
1,181.62
-22.34(-1.86%)

GBP/EUR
1.1776
-0.0103(-0.87%)

GBP/USD
1.3338
+0.0018(+0.14%)

BTC-GBP
41,126.08
+3.75(+0.01%)