Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ON Semiconductor Corporation - Common Stock (NQ: ON )

53.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 56.38 56.60 53.60 53.94 17,560,054 -4.37(-7.49%)
Jan 08, 2025 62.41 62.59 57.96 58.31 14,868,302 -4.42(-7.05%)
Jan 07, 2025 64.78 65.25 62.32 62.73 9,309,883 -1.78(-2.76%)
Jan 06, 2025 64.38 67.00 64.33 64.51 7,366,142 +0.60(+0.94%)
Jan 03, 2025 61.95 64.47 61.58 63.91 6,964,274 +2.20(+3.57%)
Jan 02, 2025 63.81 64.09 61.66 61.71 7,392,760 -1.34(-2.13%)
Dec 31, 2024 63.05 0 -0.41(-0.65%)
Dec 30, 2024 65.18 65.31 63.27 63.46 7,229,010 -2.55(-3.86%)
Dec 27, 2024 66.70 67.05 65.48 66.01 4,751,949 -1.01(-1.51%)
Dec 26, 2024 67.05 67.95 66.99 67.02 3,659,545 -0.88(-1.30%)
Dec 24, 2024 66.63 67.92 66.42 67.90 3,044,791 +1.27(+1.91%)
Dec 23, 2024 65.50 66.99 65.45 66.63 5,256,712 +1.13(+1.73%)
Dec 20, 2024 64.22 66.86 63.94 65.50 12,758,497 +0.53(+0.82%)
Dec 19, 2024 66.13 66.97 64.75 64.97 3,676,182 +0.03(+0.05%)
Dec 18, 2024 67.89 69.27 64.62 64.93 9,807,920 -2.81(-4.15%)
Dec 17, 2024 66.99 70.58 66.85 67.74 7,809,964 +1.30(+1.96%)
Dec 16, 2024 65.40 67.28 64.94 66.44 6,136,924 +0.48(+0.72%)
Dec 13, 2024 66.58 66.96 64.80 65.96 7,179,667 -1.15(-1.71%)
Dec 12, 2024 66.90 67.52 66.26 67.11 4,071,212 -0.86(-1.27%)
Dec 11, 2024 67.00 68.53 66.44 67.97 5,697,678 +1.63(+2.46%)
Dec 10, 2024 67.90 68.11 66.05 66.34 4,627,371 -1.34(-1.98%)
Dec 09, 2024 66.52 68.66 66.30 67.68 5,004,118 +1.16(+1.74%)
Dec 06, 2024 66.28 67.04 65.92 66.52 5,412,032 +0.78(+1.19%)
Dec 05, 2024 65.88 66.86 65.14 65.74 8,610,109 -0.23(-0.35%)
Dec 04, 2024 70.51 70.51 65.35 65.97 13,161,630 -3.84(-5.50%)
Dec 03, 2024 72.42 73.19 69.69 69.81 8,879,955 -4.14(-5.60%)
Dec 02, 2024 71.00 74.52 70.75 73.95 6,457,095 +2.83(+3.98%)
Nov 29, 2024 71.00 72.53 70.60 71.12 2,900,259 +0.77(+1.09%)
Nov 27, 2024 70.31 71.33 69.14 70.35 3,724,829 -0.47(-0.66%)
Nov 26, 2024 73.35 73.43 69.97 70.82 4,773,381 -1.57(-2.17%)
Nov 25, 2024 71.16 73.49 70.31 72.39 6,574,909 +2.77(+3.98%)
Nov 22, 2024 68.02 69.72 67.51 69.62 4,092,463 +1.15(+1.68%)
Nov 21, 2024 67.90 69.12 66.45 68.47 4,724,128 +1.16(+1.72%)
Nov 20, 2024 65.57 67.36 65.47 67.31 5,096,716 +0.66(+0.99%)
Nov 19, 2024 66.46 67.22 66.00 66.65 5,745,642 +0.17(+0.26%)
Nov 18, 2024 64.48 66.58 64.32 66.48 6,371,183 +1.72(+2.66%)
Nov 15, 2024 66.31 66.83 64.59 64.76 6,231,114 -2.26(-3.37%)
Nov 14, 2024 68.64 69.18 66.80 67.02 6,417,957 -1.47(-2.15%)
Nov 13, 2024 69.00 69.81 67.83 68.49 5,675,934 -1.74(-2.48%)
Nov 12, 2024 69.90 71.30 68.99 70.23 4,850,328 +0.27(+0.39%)
Nov 11, 2024 71.00 71.01 68.80 69.96 6,629,306 -0.45(-0.64%)
Nov 08, 2024 71.00 71.42 69.64 70.41 4,797,105 -1.64(-2.28%)
Nov 07, 2024 73.15 73.46 71.94 72.05 5,025,201 -0.22(-0.30%)
Nov 06, 2024 72.50 73.30 71.36 72.27 7,770,275 +2.07(+2.95%)
Nov 05, 2024 69.34 70.61 68.48 70.20 5,019,070 +0.70(+1.01%)
Nov 04, 2024 70.25 71.36 69.37 69.50 4,006,850 -1.49(-2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.