ON Semiconductor Corporation (ON) NASDAQ

54.15

-1.08(-1.96%)

Updated at January 16 02:22PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 15, 202556.7255.2355.2356.7555.147.89M
January 14, 202555.2755.1855.1856.4654.516.35M
January 13, 202553.255.8755.8756.4553.112.2M
January 10, 202556.3853.9453.9456.653.617.56M
January 08, 202562.4158.3158.3162.5957.9614.87M
January 07, 202564.7862.7362.7365.2562.329.31M
January 06, 202564.3864.5164.516764.337.37M
January 03, 202561.9563.9163.9164.4761.586.96M
January 02, 202563.8161.7161.7164.0961.666.74M
December 31, 202463.7963.0563.0564.2762.784.3M
December 30, 202465.1863.4663.4665.3163.277.23M
December 27, 202466.766.0166.0167.0565.484.75M
December 26, 202467.0567.0267.0267.9566.993.66M
December 24, 202466.6367.967.967.9266.423.04M
December 23, 202465.566.6366.6366.9965.455.26M
December 20, 202464.2265.565.566.8663.9412.76M
December 19, 202466.1364.864.866.9764.757.63M
December 18, 202467.8964.9364.9369.2764.629.81M
December 17, 202466.9967.7467.7470.5866.857.81M
December 16, 202465.466.4466.4467.2864.946.14M
December 13, 202466.5865.9665.9666.9664.87.14M
December 12, 202466.967.1167.1167.5266.264.08M
December 11, 20246767.9767.9768.5366.445.7M
December 10, 202467.966.3466.3468.1166.054.63M
December 09, 202466.5267.6867.6868.6666.34.96M
December 06, 202466.2866.5266.5267.0465.925.41M
December 05, 202465.8865.7465.7466.8665.158.53M
December 04, 202470.5165.9765.9770.5165.3513.17M
December 03, 202472.4269.8169.8173.1969.698.88M
December 02, 20247173.9573.9574.5270.756.46M
November 29, 20247171.1271.1272.5370.62.9M
November 27, 202470.3170.3570.3571.3369.143.72M
November 26, 202473.3570.8270.8273.4369.975.14M
November 25, 202471.1672.3972.3973.4970.316.58M
November 22, 202468.0269.6269.6269.7267.514.09M
November 21, 202467.968.4768.4769.1266.454.72M
November 20, 202465.5767.3167.3167.3665.475.1M
November 19, 202466.4766.6566.6567.22665.75M
November 18, 202464.4866.4866.4866.5864.326.37M
November 15, 202466.3164.7664.7666.8364.596.23M
November 14, 202468.6467.0267.0269.1866.86.42M
November 13, 20246968.4968.4969.8167.835.68M
November 12, 202469.970.2370.2371.368.994.85M
November 11, 20247169.9669.9671.0168.86.63M
November 08, 20247170.4170.4171.4269.654.74M
November 07, 202473.1572.0572.0573.4671.945.03M
November 06, 202472.5172.2772.2773.371.367.77M
November 05, 202469.3470.270.270.6168.485.02M
November 04, 202470.2569.569.571.3669.374.01M
November 01, 202470.570.9970.9972.570.165.55M
October 31, 202473.3670.4970.4973.4469.289.98M
October 30, 202473.6573.6373.6376.0672.828.09M
October 29, 202472.2474.774.775.270.628.22M
October 28, 202467.372.2472.2475.266.6216.69M
October 25, 202470.671.2571.2572.9870.5710.77M
October 24, 202469.5370.0870.0870.1468.367.57M
October 23, 202469.3667.9767.9769.6866.479.26M
October 22, 202466.6766.5466.5467.0665.686.92M
October 21, 202468.167.1467.1468.3565.776.74M
October 18, 202470.4668.4968.4970.5768.295.2M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved