Home
Investing
Stocks
USA
NASDAQ
ON Semiconductor (ON)
ON Semiconductor (ON) Historical

ON Semiconductor (ON)

60.72

1.31

(2.21%)

Closed July 20 4:00PM

60.90

0.18

(0.30%)

After Hours: 7:42PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.1	3.57142857143	58.8	60.93	57.52	6416121	59.31327474	CS
4	7.26	13.5346756152	53.64	60.93	51.5301	7625238	55.85875516	CS
12	21.52	54.6470289487	39.38	60.93	37.19	9649113	47.69889403	CS
26	5.8	10.5263157895	55.1	60.93	31.04	9946398	45.91946599	CS
52	-15.5	-20.2879581152	76.4	80.08	31.04	8357756	55.48726651	CS
156	3.715	6.49645886159	57.185	111.35	31.04	7281577	68.21588142	CS
260	39.61	186.049788633	21.29	111.35	19.75	7061299	59.02708533	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752878100	60.72	1.31	2.21	59.735	60.925	59.21	5731192
1752791700	59.41	-0.11	-0.18	59.31	59.67	58.61	5071173
1752705300	59.52	0.59	1.00	59.08	59.615	57.52	6597134
1752618900	58.93	-0.14	-0.24	60.25	60.39	58.655	7738089
1752532500	59.07	-0.66	-1.10	59.13	59.635	57.95	6318416
1752273300	59.73	0.21	0.35	58.8	59.93	58.36	6355795
1752186900	59.52	1.75	3.03	58.23	60.09	57.72	8442894
1752100500	57.77	0.16	0.27	56.98	58.38	56.69	7053195
1752014100	57.615	3.01	5.50	55.83	57.95	55.39	8973907
1751927700	54.61	-1.99	-3.52	55.39	56.2344	54.16	7411140
1751576640	56.6	0.65	1.16	56.39	57.13	55.63	5572173
1751495700	55.95	2.35	4.38	54.71	56.28	53.91	10423428
1751409300	53.6	1.19	2.27	51.81	54.87	51.5301	8770258
1751322900	52.41	-0.52	-0.98	53.27	53.27	52.32	7069884
1751063700	52.93	-0.72	-1.34	53.92	54.14	52.2	7895550
1750977300	53.65	-0.09	-0.17	54.005	54.08	53.44	6879415
1750890900	53.74	-0.47	-0.87	54.16	54.21	52.6	8297401
1750804500	54.21	1.04	1.96	54.06	54.88	53.79	7437539
1750718100	53.17	0.35	0.66	52.65	53.76	51.98	5680488
1750458900	52.82	0.56	1.07	53.64	53.84	52.28	12891645
1750286100	52.26	-0.68	-1.28	53.135	53.65	51.69	7174924
1750199700	52.94	-0.94	-1.74	53.276	55.01	52.645	8770840
1750113300	53.88	2.86	5.61	52.39	53.98	52.2101	8427568
1749854100	51.02	-1.96	-3.70	51.51	52.16	50.935	9657058
1749767700	52.98	1.2	2.32	51.16	53.19	51	9885727
1749681300	51.78	-2.02	-3.75	54.29	54.44	51.125	10467307
1749594900	53.8	1.42	2.71	52.46	54.385	52.27	11522300
1749508500	52.38	2.21	4.41	50.67	52.89	50.67	12122608
1749249300	50.17	0.63	1.27	50.34	51.295	50.05	8141528
1749162900	49.54	-0.74	-1.47	50.52	51.0493	48.94	11954412
1749076500	50.28	2.91	6.14	48.3	51.095	47.72	28201831
1748990100	47.37	4.83	11.35	42.51	47.56	41.875	24153726
1748903700	42.54	0.52	1.24	41.82	42.825	41.49	6894026
1748644500	42.02	-0.92	-2.14	42.67	42.83	41.63	10207987
1748558100	42.94	0.09	0.22	43.73	44.11	42.61	4847039
1748471700	42.845	-0.56	-1.28	43.52	43.78	42.655	5670460
1748385300	43.4	2.13	5.16	42.36	43.87	41.765	9662013
1748039700	41.27	-1.02	-2.41	40.66	41.52	40.62	9860731
1747953300	42.29	-1.37	-3.14	44.5	44.58	42.03	12459842
1747866900	43.66	-0.6	-1.36	44.26	45.475	43.321	8595812
1747780500	44.26	0.42	0.96	43.47	44.29	43.4	5362423
1747694100	43.84	-1.08	-2.40	43.55	44.19	43.51	5973606
1747434900	44.92	0.4	0.90	44.51	44.96	43.93	5531339
1747348500	44.52	-0.68	-1.50	44.695	44.95	43.78	6833343
1747262100	45.2	-0.57	-1.25	45.95	46.2	44.8231	7064578
1747175700	45.77	1.15	2.58	44.77	46.59	44.74	12015879
1747089300	44.62	3.64	8.88	43.45	45.31	43.37	17339474
1746830100	40.98	1.21	3.04	40.4	42.09	40.32	11721516
1746743700	39.77	0.97	2.50	39.3	40.39	38.69	9996981
1746657300	38.8	0.29	0.75	38.9	38.95	37.56	9663259
1746570900	38.51	0.1	0.26	38.05	39.19	37.19	13524861
1746484500	38.41	-3.5	-8.35	40.515	40.76	37.64	24220303
1746225300	41.91	2.31	5.83	40.59	42.245	40.555	14140099
1746138900	39.6	-0.1	-0.25	40.21	40.74	39.5	10200433
1746052500	39.7	0.84	2.16	37.94	39.83	37.4743	7158291
1745966100	38.86	-1.18	-2.95	38.91	39.455	38.3	7912606
1745879700	40.04	0.41	1.03	39.43	40.33	38.69	6084943
1745620500	39.63	-0.33	-0.83	39.38	40.23	38.76	7578070
1745534100	39.96	3.34	9.12	38.555	40.05	38.14	13212664
1745447700	36.62	1.17	3.30	37.06	37.6421	36.29	8870140
1745361300	35.45	0.71	2.04	35.09	36.1	34.725	8826058
1745274900	34.74	0.1	0.29	33.7	34.86	33.2	7875622