ON Semiconductor Corporation (ON)
NASDAQ: ON · Real-Time Price · USD
73.32
+3.67 (5.27%)
At close: Sep 26, 2024, 4:00 PM
73.00
-0.32 (-0.44%)
After-hours: Sep 26, 2024, 7:54 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 72.37 | 73.91 | 70.09 | 73.32 | 73.32 | 5.27% | 5,735,316 |
| 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 |
| Jul 1, 2024 | 68.96 | 69.87 | 67.79 | 69.18 | 69.18 | 0.92% | 4,692,336 |
| Jun 28, 2024 | 68.19 | 69.38 | 67.80 | 68.55 | 68.55 | 1.02% | 5,258,075 |
| Jun 27, 2024 | 67.85 | 68.39 | 67.35 | 67.86 | 67.86 | -0.45% | 3,806,641 |
| Jun 26, 2024 | 67.52 | 68.63 | 67.47 | 68.17 | 68.17 | 0.49% | 3,592,546 |
| Jun 25, 2024 | 68.13 | 68.54 | 66.76 | 67.84 | 67.84 | 0.07% | 4,491,674 |
| Jun 24, 2024 | 68.20 | 69.38 | 67.48 | 67.79 | 67.79 | -1.07% | 4,970,844 |
| Jun 21, 2024 | 67.82 | 69.09 | 67.50 | 68.52 | 68.52 | 1.32% | 9,842,250 |
| Jun 20, 2024 | 69.18 | 69.68 | 67.18 | 67.63 | 67.63 | -4.38% | 8,418,683 |
| Jun 18, 2024 | 70.61 | 71.45 | 70.36 | 70.73 | 70.73 | - | 4,318,617 |
| Jun 17, 2024 | 71.89 | 71.93 | 69.38 | 70.73 | 70.73 | -1.72% | 6,763,459 |
| Jun 14, 2024 | 73.34 | 73.96 | 71.50 | 71.97 | 71.97 | -4.09% | 4,527,255 |
| Jun 13, 2024 | 74.17 | 76.70 | 74.00 | 75.04 | 75.04 | -1.55% | 4,777,505 |
| Jun 12, 2024 | 75.50 | 77.22 | 75.11 | 76.22 | 76.22 | 3.03% | 6,673,660 |
| Jun 11, 2024 | 73.12 | 74.44 | 72.16 | 73.98 | 73.98 | 0.65% | 4,292,109 |
| Jun 10, 2024 | 71.59 | 73.99 | 71.50 | 73.50 | 73.50 | 1.65% | 5,328,248 |
| Jun 7, 2024 | 72.30 | 72.56 | 71.21 | 72.31 | 72.31 | -0.19% | 3,829,985 |
| Jun 6, 2024 | 74.18 | 74.25 | 72.30 | 72.45 | 72.45 | -2.80% | 6,564,460 |
| Jun 5, 2024 | 72.45 | 74.60 | 71.86 | 74.54 | 74.54 | 4.22% | 6,266,021 |
| Jun 4, 2024 | 73.05 | 73.45 | 70.90 | 71.52 | 71.52 | -2.28% | 3,717,964 |
| Jun 3, 2024 | 74.01 | 74.49 | 71.35 | 73.19 | 73.19 | 0.21% | 3,653,701 |
| May 31, 2024 | 71.85 | 73.20 | 70.64 | 73.04 | 73.04 | 1.29% | 5,736,022 |
| May 30, 2024 | 71.05 | 72.47 | 70.61 | 72.11 | 72.11 | 1.55% | 3,570,811 |
| May 29, 2024 | 71.95 | 72.52 | 70.89 | 71.01 | 71.01 | -3.58% | 4,961,372 |
| May 28, 2024 | 72.43 | 75.34 | 72.42 | 73.65 | 73.65 | 1.50% | 5,794,410 |
| May 24, 2024 | 72.46 | 73.23 | 71.82 | 72.56 | 72.56 | 1.27% | 5,172,367 |
| May 23, 2024 | 76.67 | 76.73 | 71.29 | 71.65 | 71.65 | -6.08% | 9,592,018 |
| May 22, 2024 | 74.24 | 77.20 | 73.91 | 76.29 | 76.29 | 4.77% | 8,191,284 |
| May 21, 2024 | 73.15 | 73.35 | 72.15 | 72.82 | 72.82 | -1.97% | 4,332,088 |
| May 20, 2024 | 73.07 | 74.80 | 72.88 | 74.28 | 74.28 | 1.52% | 4,496,907 |
| May 17, 2024 | 73.43 | 73.86 | 72.70 | 73.17 | 73.17 | 0.23% | 3,844,341 |
| May 16, 2024 | 74.46 | 74.65 | 72.92 | 73.00 | 73.00 | -2.33% | 5,427,930 |
| May 15, 2024 | 74.42 | 74.84 | 72.88 | 74.74 | 74.74 | 2.40% | 6,415,302 |
| May 14, 2024 | 73.23 | 74.14 | 72.64 | 72.99 | 72.99 | 0.91% | 4,888,074 |
| May 13, 2024 | 71.29 | 73.06 | 71.01 | 72.33 | 72.33 | 2.65% | 4,431,673 |
| May 10, 2024 | 71.78 | 71.78 | 69.93 | 70.46 | 70.46 | -1.12% | 3,669,913 |
| May 9, 2024 | 70.51 | 71.84 | 70.29 | 71.26 | 71.26 | 0.83% | 5,471,858 |
| May 8, 2024 | 69.65 | 70.74 | 69.07 | 70.67 | 70.67 | -0.17% | 4,102,604 |
| May 7, 2024 | 70.46 | 72.44 | 70.27 | 70.79 | 70.79 | 1.61% | 6,889,973 |
| May 6, 2024 | 70.68 | 70.99 | 69.01 | 69.67 | 69.67 | -0.99% | 6,051,433 |