ON Semiconductor Corporation (ON)
NASDAQ: ON · Real-Time Price · USD
67.31
+0.66 (0.99%)
At close: Nov 20, 2024, 4:00 PM
66.99
-0.32 (-0.48%)
Pre-market: Nov 21, 2024, 5:40 AM EST
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 65.57 | 67.36 | 65.47 | 67.31 | 67.31 | 0.99% | 5,098,049 |
| Nov 19, 2024 | 66.47 | 67.22 | 66.00 | 66.65 | 66.65 | 0.26% | 5,746,316 |
| Nov 18, 2024 | 64.48 | 66.58 | 64.32 | 66.48 | 66.48 | 2.66% | 6,371,687 |
| Nov 15, 2024 | 66.31 | 66.83 | 64.59 | 64.76 | 64.76 | -3.37% | 6,231,111 |
| Nov 14, 2024 | 68.64 | 69.18 | 66.80 | 67.02 | 67.02 | -2.15% | 6,420,678 |
| Nov 13, 2024 | 69.00 | 69.81 | 67.83 | 68.49 | 68.49 | -2.48% | 5,676,448 |
| Nov 12, 2024 | 69.90 | 71.30 | 68.99 | 70.23 | 70.23 | 0.39% | 4,852,659 |
| Nov 11, 2024 | 71.00 | 71.01 | 68.80 | 69.96 | 69.96 | -0.64% | 6,632,567 |
| Nov 8, 2024 | 71.00 | 71.42 | 69.65 | 70.41 | 70.41 | -2.28% | 4,742,553 |
| Nov 7, 2024 | 73.15 | 73.46 | 71.94 | 72.05 | 72.05 | -0.30% | 5,027,720 |
| Nov 6, 2024 | 72.51 | 73.30 | 71.36 | 72.27 | 72.27 | 2.95% | 7,771,869 |
| Nov 5, 2024 | 69.34 | 70.62 | 68.48 | 70.20 | 70.20 | 1.01% | 5,019,611 |
| Nov 4, 2024 | 70.25 | 71.36 | 69.37 | 69.50 | 69.50 | -2.10% | 4,008,450 |
| Nov 1, 2024 | 70.50 | 72.50 | 70.16 | 70.99 | 70.99 | 0.71% | 5,551,376 |
| Oct 31, 2024 | 73.36 | 73.44 | 69.28 | 70.49 | 70.49 | -4.26% | 9,975,314 |
| Oct 30, 2024 | 73.65 | 76.06 | 72.82 | 73.63 | 73.63 | -1.43% | 8,087,738 |
| Oct 29, 2024 | 72.24 | 75.20 | 70.62 | 74.70 | 74.70 | 3.41% | 8,222,477 |
| Oct 28, 2024 | 67.30 | 75.20 | 66.62 | 72.24 | 72.24 | 1.39% | 16,687,277 |
| Oct 25, 2024 | 70.60 | 72.98 | 70.57 | 71.25 | 71.25 | 1.67% | 10,772,095 |
| Oct 24, 2024 | 69.53 | 70.14 | 68.36 | 70.08 | 70.08 | 3.10% | 7,567,049 |
| Oct 23, 2024 | 69.36 | 69.68 | 66.47 | 67.97 | 67.97 | 2.15% | 9,256,146 |
| Oct 22, 2024 | 66.67 | 67.06 | 65.68 | 66.54 | 66.54 | -0.89% | 6,921,420 |
| Oct 21, 2024 | 68.10 | 68.35 | 65.77 | 67.14 | 67.14 | -1.97% | 6,743,706 |
| Oct 18, 2024 | 70.46 | 70.57 | 68.29 | 68.49 | 68.49 | -1.08% | 5,202,408 |
| Oct 17, 2024 | 70.79 | 71.30 | 68.80 | 69.24 | 69.24 | 0.30% | 6,293,368 |
| Oct 16, 2024 | 70.66 | 71.21 | 68.91 | 69.03 | 69.03 | -0.42% | 7,299,714 |
| Oct 15, 2024 | 72.71 | 74.18 | 68.64 | 69.32 | 69.32 | -4.77% | 9,303,887 |
| Oct 14, 2024 | 71.00 | 72.97 | 70.04 | 72.79 | 72.79 | 3.50% | 4,935,066 |
| Oct 11, 2024 | 69.18 | 71.64 | 69.00 | 70.33 | 70.33 | 0.03% | 5,136,328 |
| Oct 10, 2024 | 69.88 | 70.39 | 69.16 | 70.31 | 70.31 | -0.97% | 4,044,846 |
| Oct 9, 2024 | 70.35 | 71.19 | 69.81 | 71.00 | 71.00 | 0.67% | 3,872,963 |
| Oct 8, 2024 | 70.84 | 71.14 | 69.46 | 70.53 | 70.53 | -0.79% | 3,779,207 |
| Oct 7, 2024 | 70.62 | 71.25 | 70.04 | 71.09 | 71.09 | -0.63% | 3,790,259 |
| Oct 4, 2024 | 72.27 | 72.68 | 70.93 | 71.54 | 71.54 | 1.72% | 4,772,111 |
| Oct 3, 2024 | 70.61 | 71.46 | 69.50 | 70.33 | 70.33 | -1.65% | 3,652,154 |
| Oct 2, 2024 | 71.09 | 72.56 | 70.39 | 71.51 | 71.51 | 0.65% | 4,333,157 |
| Oct 1, 2024 | 72.47 | 73.12 | 70.30 | 71.05 | 71.05 | -2.15% | 5,971,868 |
| Sep 30, 2024 | 72.31 | 73.54 | 71.22 | 72.61 | 72.61 | -2.39% | 6,823,415 |
| Sep 27, 2024 | 74.60 | 75.88 | 73.79 | 74.39 | 74.39 | 1.46% | 5,289,226 |
| Sep 26, 2024 | 72.37 | 73.91 | 70.09 | 73.32 | 73.32 | 5.27% | 5,753,089 |
| Sep 25, 2024 | 69.82 | 70.53 | 69.10 | 69.65 | 69.65 | -1.16% | 3,331,439 |
| Sep 24, 2024 | 70.90 | 72.32 | 69.90 | 70.47 | 70.47 | 1.05% | 4,656,532 |
| Sep 23, 2024 | 69.98 | 70.78 | 69.50 | 69.74 | 69.74 | 0.24% | 5,107,508 |
| Sep 20, 2024 | 71.04 | 71.44 | 68.39 | 69.57 | 69.57 | -5.15% | 12,073,724 |
| Sep 19, 2024 | 73.82 | 74.99 | 72.62 | 73.35 | 73.35 | 3.84% | 8,075,431 |
| Sep 18, 2024 | 71.29 | 73.36 | 70.15 | 70.64 | 70.64 | -1.09% | 4,118,445 |
| Sep 17, 2024 | 71.47 | 72.30 | 70.52 | 71.42 | 71.42 | 1.49% | 2,711,625 |
| Sep 16, 2024 | 70.80 | 71.46 | 69.15 | 70.37 | 70.37 | -1.88% | 4,388,577 |
| Sep 13, 2024 | 70.04 | 72.17 | 70.02 | 71.72 | 71.72 | 3.45% | 5,495,254 |
| Sep 12, 2024 | 70.07 | 70.10 | 68.20 | 69.33 | 69.33 | -1.77% | 4,173,802 |
| Sep 11, 2024 | 68.46 | 70.73 | 66.36 | 70.58 | 70.58 | 3.44% | 7,463,380 |
| Sep 10, 2024 | 68.32 | 68.35 | 66.96 | 68.23 | 68.23 | -1.67% | 4,376,731 |
| Sep 9, 2024 | 68.80 | 70.24 | 68.59 | 69.39 | 69.39 | 2.16% | 6,394,643 |
| Sep 6, 2024 | 70.01 | 71.28 | 67.41 | 67.92 | 67.92 | -3.32% | 8,467,488 |
| Sep 5, 2024 | 69.67 | 71.90 | 69.41 | 70.25 | 70.25 | -0.40% | 4,791,544 |
| Sep 4, 2024 | 69.89 | 72.16 | 69.28 | 70.53 | 70.53 | -0.33% | 6,153,107 |
| Sep 3, 2024 | 76.41 | 76.41 | 69.92 | 70.76 | 70.76 | -9.13% | 10,785,948 |
| Aug 30, 2024 | 78.12 | 78.47 | 76.66 | 77.87 | 77.87 | 2.06% | 4,811,900 |
| Aug 29, 2024 | 75.93 | 78.61 | 75.48 | 76.30 | 76.30 | 2.24% | 4,845,175 |
| Aug 28, 2024 | 76.00 | 76.18 | 73.71 | 74.63 | 74.63 | -1.88% | 4,758,900 |
| Aug 27, 2024 | 74.34 | 76.68 | 73.09 | 76.06 | 76.06 | 1.66% | 3,806,019 |
| Aug 26, 2024 | 76.22 | 76.25 | 74.38 | 74.82 | 74.82 | -2.02% | 5,173,697 |
| Aug 23, 2024 | 74.67 | 76.45 | 74.33 | 76.36 | 76.36 | 4.08% | 5,685,524 |
| Aug 22, 2024 | 76.97 | 77.00 | 73.11 | 73.37 | 73.37 | -4.32% | 7,232,270 |
| Aug 21, 2024 | 76.96 | 77.94 | 75.89 | 76.68 | 76.68 | 1.13% | 5,330,302 |
| Aug 20, 2024 | 76.78 | 77.08 | 75.21 | 75.82 | 75.82 | -2.44% | 5,059,966 |
| Aug 19, 2024 | 75.64 | 77.77 | 75.01 | 77.72 | 77.72 | 2.48% | 5,013,984 |
| Aug 16, 2024 | 75.00 | 76.48 | 74.82 | 75.84 | 75.84 | -0.05% | 5,390,098 |
| Aug 15, 2024 | 73.00 | 76.62 | 72.82 | 75.88 | 75.88 | 6.75% | 8,367,456 |
| Aug 14, 2024 | 73.05 | 73.24 | 70.28 | 71.08 | 71.08 | -2.51% | 5,065,132 |
| Aug 13, 2024 | 71.39 | 73.34 | 70.72 | 72.91 | 72.91 | 3.61% | 5,650,612 |
| Aug 12, 2024 | 71.32 | 71.66 | 69.61 | 70.37 | 70.37 | -1.30% | 3,962,477 |
| Aug 9, 2024 | 70.97 | 71.89 | 69.92 | 71.30 | 71.30 | -1.29% | 4,275,707 |
| Aug 8, 2024 | 68.95 | 72.48 | 68.23 | 72.23 | 72.23 | 8.80% | 9,541,968 |
| Aug 7, 2024 | 70.08 | 71.21 | 66.18 | 66.39 | 66.39 | -3.09% | 7,370,107 |
| Aug 6, 2024 | 69.02 | 70.72 | 67.45 | 68.51 | 68.51 | -0.67% | 6,388,296 |
| Aug 5, 2024 | 66.85 | 71.92 | 66.51 | 68.97 | 68.97 | 1.50% | 10,311,877 |
| Aug 2, 2024 | 69.50 | 69.85 | 67.13 | 67.95 | 67.95 | -5.49% | 11,552,915 |
| Aug 1, 2024 | 76.28 | 76.90 | 70.98 | 71.90 | 71.90 | -8.12% | 11,569,458 |
| Jul 31, 2024 | 75.80 | 79.45 | 74.83 | 78.25 | 78.25 | 5.79% | 11,047,923 |
| Jul 30, 2024 | 77.80 | 78.19 | 73.76 | 73.97 | 73.97 | -5.49% | 11,851,720 |
| Jul 29, 2024 | 75.90 | 80.08 | 75.50 | 78.27 | 78.27 | 11.54% | 22,288,667 |
| Jul 26, 2024 | 69.15 | 70.78 | 68.66 | 70.17 | 70.17 | 3.89% | 7,765,453 |
| Jul 25, 2024 | 67.84 | 70.72 | 66.78 | 67.54 | 67.54 | -3.67% | 9,670,802 |
| Jul 24, 2024 | 73.10 | 73.69 | 69.95 | 70.11 | 70.11 | -4.47% | 8,138,503 |
| Jul 23, 2024 | 75.00 | 75.39 | 72.82 | 73.39 | 73.39 | -5.10% | 7,557,785 |
| Jul 22, 2024 | 75.34 | 77.56 | 73.77 | 77.33 | 77.33 | 6.62% | 7,758,542 |
| Jul 19, 2024 | 75.03 | 75.37 | 72.02 | 72.53 | 72.53 | -3.84% | 6,339,637 |
| Jul 18, 2024 | 76.29 | 77.95 | 74.96 | 75.43 | 75.43 | -0.04% | 5,717,726 |
| Jul 17, 2024 | 77.32 | 78.01 | 75.28 | 75.46 | 75.46 | -4.17% | 9,930,957 |
| Jul 16, 2024 | 76.65 | 78.76 | 76.14 | 78.74 | 78.74 | 3.10% | 3,555,318 |
| Jul 15, 2024 | 75.76 | 77.91 | 75.53 | 76.37 | 76.37 | -0.65% | 4,889,854 |
| Jul 12, 2024 | 74.86 | 78.31 | 74.34 | 76.87 | 76.87 | 3.54% | 5,950,442 |
| Jul 11, 2024 | 75.89 | 76.99 | 74.19 | 74.24 | 74.24 | -3.07% | 7,403,591 |
| Jul 10, 2024 | 74.44 | 76.72 | 74.19 | 76.59 | 76.59 | 4.23% | 5,685,496 |
| Jul 9, 2024 | 74.56 | 74.58 | 72.37 | 73.48 | 73.48 | -2.04% | 5,861,973 |
| Jul 8, 2024 | 73.12 | 75.15 | 73.04 | 75.01 | 75.01 | 2.22% | 4,717,102 |
| Jul 5, 2024 | 73.15 | 74.67 | 72.77 | 73.38 | 73.38 | 0.96% | 3,028,792 |
| Jul 3, 2024 | 73.36 | 74.60 | 72.35 | 72.68 | 72.68 | -0.33% | 3,906,417 |
| Jul 2, 2024 | 70.10 | 72.96 | 70.10 | 72.92 | 72.92 | 5.41% | 5,796,669 |