ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ON ON Semiconductor

73.61
-2.00 (-2.65%)
After Hours
Last Updated: 19:17:45
Delayed by 15 minutes

ON Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 75.61 2.72 3.73% 74.01 75.77 73.00 6,723,304
Mar 26 2024 72.89 -0.65 -0.88% 74.00 74.16 72.67 5,876,243
Mar 25 2024 73.54 -1.14 -1.53% 72.20 74.5499 72.12 5,462,255
Mar 22 2024 74.68 -1.10 -1.45% 75.00 75.74 73.865 3,345,577
Mar 21 2024 75.78 0.21 0.28% 76.96 77.41 75.17 5,928,794
Mar 20 2024 75.57 1.53 2.07% 73.64 76.05 73.08 5,943,738
Mar 19 2024 74.04 0.22 0.30% 73.06 74.56 72.85 4,609,585
Mar 18 2024 73.82 -1.05 -1.40% 75.49 75.72 73.73 5,845,838
Mar 15 2024 74.87 -2.30 -2.98% 74.58 76.2799 74.44 9,197,122
Mar 14 2024 77.17 -2.72 -3.40% 79.40 79.69 76.15 6,776,078
Mar 13 2024 79.89 -2.70 -3.27% 81.13 82.33 79.695 5,258,367
Mar 12 2024 82.59 0.99 1.21% 82.30 82.65 80.29 5,918,683
Mar 11 2024 81.60 2.65 3.36% 78.66 81.60 78.11 6,602,959
Mar 08 2024 78.95 -4.01 -4.83% 82.44 83.64 78.90 7,832,758
Mar 07 2024 82.96 5.34 6.88% 77.91 85.16 77.83 10,640,917
Mar 06 2024 77.62 0.63 0.82% 78.81 79.39 77.06 8,105,731
Mar 05 2024 76.99 -2.89 -3.62% 78.40 79.27 75.72 6,554,741
Mar 04 2024 79.88 -1.26 -1.55% 81.76 81.95 79.43 5,348,714
Mar 01 2024 81.14 2.22 2.81% 79.16 82.33 78.77 6,849,055
Feb 29 2024 78.92 2.45 3.20% 77.615 79.08 77.04 7,593,957
Feb 28 2024 76.47 -0.50 -0.65% 75.96 77.21 75.56 3,360,987
Feb 27 2024 76.97 -0.60 -0.77% 78.49 79.81 76.97 4,919,180
Feb 26 2024 77.57 1.38 1.81% 76.87 78.305 76.36 4,435,793
Feb 23 2024 76.19 -2.17 -2.77% 78.10 78.335 76.19 5,993,040
Feb 22 2024 78.36 0.74 0.95% 79.588 79.59 77.45 8,037,852
Feb 21 2024 77.62 0.15 0.19% 76.37 77.71 76.12 5,593,559
Feb 20 2024 77.47 -1.17 -1.49% 77.42 77.95 76.23 5,254,274
Feb 16 2024 78.64 -1.98 -2.46% 80.94 81.215 78.19 4,909,368
Feb 15 2024 80.62 -1.05 -1.29% 82.28 82.60 80.45 5,528,451
Feb 14 2024 81.67 3.08 3.92% 79.91 81.82 79.21 8,547,203
Feb 13 2024 78.59 -2.33 -2.88% 78.12 79.66 77.17 7,188,050
Feb 12 2024 80.92 0.12 0.15% 81.00 83.43 80.68 6,572,231
Feb 09 2024 80.80 0.09 0.11% 81.39 81.59 79.71 6,249,160
Feb 08 2024 80.71 3.75 4.87% 77.13 80.93 77.13 8,989,612
Feb 07 2024 76.96 0.64 0.84% 77.39 77.48 75.09 7,463,374
Feb 06 2024 76.32 -1.27 -1.64% 77.03 77.37 74.90 11,104,739
Feb 05 2024 77.59 6.76 9.54% 75.60 78.75 75.44 15,995,907
Feb 02 2024 70.83 0.64 0.91% 69.20 71.14 68.78 9,867,005
Feb 01 2024 70.19 -0.94 -1.32% 71.60 71.95 69.25 9,558,851
Jan 31 2024 71.13 -1.44 -1.98% 71.43 73.06 70.72 7,197,425
Jan 30 2024 72.57 -0.45 -0.62% 72.91 73.60 72.17 6,608,750
Jan 29 2024 73.02 1.31 1.83% 72.25 73.02 71.67 8,609,767
Jan 26 2024 71.71 -0.98 -1.35% 72.13 73.60 71.46 10,022,809
Jan 25 2024 72.69 -2.46 -3.27% 75.86 75.96 72.31 12,990,249
Jan 24 2024 75.15 -1.60 -2.08% 76.27 77.47 75.00 8,799,583
Jan 23 2024 76.75 1.56 2.07% 75.98 77.07 75.29 6,922,836
Jan 22 2024 75.19 1.32 1.79% 74.56 76.62 74.36 7,960,189
Jan 19 2024 73.87 0.65 0.89% 74.10 74.48 72.595 12,680,142
Jan 18 2024 73.22 0.95 1.31% 74.01 74.55 71.93 11,496,607
Jan 17 2024 72.27 -1.53 -2.07% 72.32 72.40 70.70 8,169,103
Jan 16 2024 73.80 0.33 0.45% 73.13 74.8317 72.55 6,901,507
Jan 12 2024 73.47 -0.96 -1.29% 74.20 75.33 73.25 5,099,635
Jan 11 2024 74.43 -1.18 -1.56% 75.59 75.90 72.944 10,264,162
Jan 10 2024 75.61 -1.42 -1.84% 76.00 76.35 73.17 11,906,215
Jan 09 2024 77.03 -0.91 -1.17% 76.60 77.89 75.76 7,557,510
Jan 08 2024 77.94 2.24 2.96% 76.34 78.72 76.17 6,366,236
Jan 05 2024 75.70 -0.50 -0.66% 76.16 77.09 75.07 6,839,622
Jan 04 2024 76.20 -3.11 -3.92% 75.85 77.985 74.80 10,668,837
Jan 03 2024 79.31 -2.14 -2.63% 79.38 79.7757 77.56 6,156,461
Jan 02 2024 81.45 -2.08 -2.49% 82.61 83.72 80.28 7,993,724
Dec 29 2023 83.53 -1.45 -1.71% 85.07 85.14 82.89 4,190,759

Your Recent History

Delayed Upgrade Clock