ON

ON Semiconductor
82.50
0.67 (0.82%)
Company Name Stock Ticker Symbol Market Type
ON Semiconductor ON NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.67 0.82% 82.50 20:00:00
Open Price Low Price High Price Close Price Prev Close
81.58 81.04 82.55 82.32 81.83
more quote information »

ON Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week79.6782.5573.7077.858,350,7172.833.55%
1 Month76.9884.9773.7079.176,909,2425.527.17%
3 Months60.8587.5559.7577.357,215,66821.6535.58%
6 Months62.5987.5554.9371.576,839,06819.9131.81%
1 Year64.38587.5544.7665.297,465,30118.1228.14%
3 Years13.0087.5510.6146.667,058,05669.50534.62%
5 Years24.3387.558.1736.596,851,67758.17239.09%

ON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2023 82.32 0.49 0.6% 81.58 82.55 81.04 5,851,529
Mar 30 2023 81.83 1.96 2.45% 80.87 82.51 80.57 6,131,865
Mar 29 2023 79.87 3.34 4.36% 78.25 80.69 77.182 7,225,025
Mar 28 2023 76.53 0.86 1.14% 75.10 77.71 73.70 12,413,181
Mar 27 2023 75.67 -2.14 -2.75% 78.14 78.18 74.47 10,190,172
Mar 24 2023 77.81 -3.16 -3.9% 79.67 80.48 77.10 5,793,342
Mar 23 2023 80.97 2.15 2.73% 80.12 82.866 78.80 6,178,876
Mar 22 2023 78.82 -2.53 -3.11% 81.52 82.38 78.57 5,509,940
Mar 21 2023 81.35 1.37 1.71% 80.89 82.87 79.81 4,840,718
Mar 20 2023 79.98 1.70 2.17% 78.73 80.52 77.59 4,820,417
Mar 17 2023 78.28 -2.22 -2.76% 80.26 80.53 77.70 6,980,384
Mar 16 2023 80.50 2.50 3.21% 77.63 80.85 77.00 7,307,980
Mar 15 2023 78.00 -3.20 -3.94% 79.19 79.85 76.14 7,546,404
Mar 14 2023 81.20 3.45 4.44% 80.16 82.745 79.47 6,097,531
Mar 13 2023 77.75 -0.63 -0.8% 76.90 79.14 76.37 6,911,985
Mar 10 2023 78.38 -3.03 -3.72% 82.34 82.60 77.56 6,365,041
Mar 09 2023 81.41 -1.69 -2.03% 82.87 84.97 81.26 8,304,466
Mar 08 2023 83.10 4.40 5.59% 79.49 83.40 79.49 8,935,368
Mar 07 2023 78.70 1.29 1.67% 78.03 79.60 77.8477 6,441,924
Mar 06 2023 77.41 -1.53 -1.94% 79.465 79.81 76.98 5,047,753
Mar 03 2023 78.94 2.19 2.85% 76.98 79.07 76.05 6,046,470
Mar 02 2023 76.75 -1.48 -1.89% 73.56 77.315 72.00 14,199,020
See More Historical Prices ยป
Your Recent History
NASDAQ
ON
ON Semicon..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230402 09:48:50