PLUS1
| 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 |
ON Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 79.67 | 82.55 | 73.70 | 77.85 | 8,350,717 | 2.83 | 3.55% |
| 1 Month | 76.98 | 84.97 | 73.70 | 79.17 | 6,909,242 | 5.52 | 7.17% |
| 3 Months | 60.85 | 87.55 | 59.75 | 77.35 | 7,215,668 | 21.65 | 35.58% |
| 6 Months | 62.59 | 87.55 | 54.93 | 71.57 | 6,839,068 | 19.91 | 31.81% |
| 1 Year | 64.385 | 87.55 | 44.76 | 65.29 | 7,465,301 | 18.12 | 28.14% |
| 3 Years | 13.00 | 87.55 | 10.61 | 46.66 | 7,058,056 | 69.50 | 534.62% |
| 5 Years | 24.33 | 87.55 | 8.17 | 36.59 | 6,851,677 | 58.17 | 239.09% |
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 |