Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| ON Semiconductor | ON | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 2.88 | 4.34% | 69.26 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 66.22 | 66.17 | 68.96 | 68.06 | 66.38 |
ON Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 60.99 | 68.96 | 59.34 | 63.30 | 9,199,726 | 8.27 | 13.56% |
| 1 Month | 73.89 | 74.89 | 59.34 | 66.41 | 6,960,223 | -4.63 | -6.27% |
| 3 Months | 69.20 | 85.16 | 59.34 | 73.96 | 6,897,865 | 0.06 | 0.09% |
| 6 Months | 82.71 | 86.7673 | 59.34 | 73.48 | 7,569,939 | -13.45 | -16.26% |
| 1 Year | 71.54 | 111.35 | 59.34 | 81.17 | 6,838,077 | -2.28 | -3.19% |
| 3 Years | 42.80 | 111.35 | 34.01 | 66.61 | 6,827,050 | 26.46 | 61.82% |
| 5 Years | 22.08 | 111.35 | 8.17 | 48.74 | 6,901,937 | 47.18 | 213.68% |
ON 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 68.06 | 1.68 | 2.53% | 66.22 | 68.96 | 66.17 | 12,839,665 |
| 26 Apr 2024 | 66.38 | 0.85 | 1.30% | 65.55 | 67.085 | 65.49 | 8,998,026 |
| 25 Apr 2024 | 65.53 | 3.85 | 6.24% | 67.17 | 67.45 | 64.34 | 12,809,980 |
| 24 Apr 2024 | 61.68 | 1.03 | 1.70% | 60.58 | 61.98 | 60.37 | 6,917,911 |
| 23 Apr 2024 | 60.65 | -0.06 | -0.10% | 61.01 | 61.31 | 59.34 | 7,414,758 |
| 20 Apr 2024 | 60.71 | -2.22 | -3.53% | 60.99 | 62.51 | 60.26 | 9,857,953 |
| 19 Apr 2024 | 62.93 | -1.54 | -2.39% | 63.01 | 63.77 | 61.51 | 8,436,483 |
| 18 Apr 2024 | 64.47 | -0.25 | -0.39% | 65.20 | 65.87 | 64.11 | 6,888,206 |
| 17 Apr 2024 | 64.72 | -0.92 | -1.40% | 65.40 | 65.40 | 64.06 | 4,938,282 |
| 16 Apr 2024 | 65.64 | -1.00 | -1.50% | 68.00 | 67.945 | 64.88 | 7,076,235 |
| 13 Apr 2024 | 66.64 | -3.96 | -5.61% | 69.19 | 69.38 | 66.565 | 7,450,712 |
| 12 Apr 2024 | 70.60 | 1.37 | 1.98% | 69.64 | 70.77 | 69.06 | 5,262,227 |
| 11 Apr 2024 | 69.23 | -1.71 | -2.41% | 69.23 | 70.02 | 68.39 | 4,745,711 |
| 10 Apr 2024 | 70.94 | 2.19 | 3.19% | 69.90 | 71.98 | 69.64 | 6,344,669 |
| 09 Apr 2024 | 68.75 | -0.57 | -0.82% | 69.31 | 70.36 | 68.58 | 3,914,755 |
| 06 Apr 2024 | 69.32 | 0.22 | 0.32% | 69.06 | 69.6699 | 68.112 | 7,515,106 |
| 05 Apr 2024 | 69.10 | -1.63 | -2.30% | 71.39 | 72.54 | 68.8006 | 7,279,481 |
| 04 Apr 2024 | 70.73 | 0.25 | 0.35% | 70.29 | 71.51 | 69.8701 | 5,253,515 |
| 03 Apr 2024 | 70.48 | -3.37 | -4.56% | 71.80 | 71.80 | 70.31 | 6,539,674 |
| 02 Apr 2024 | 73.85 | 0.30 | 0.41% | 73.89 | 74.89 | 73.135 | 4,600,552 |
| 29 Mar 2024 | 73.55 | -2.06 | -2.72% | 75.43 | 76.08 | 73.38 | 7,407,743 |
| 28 Mar 2024 | 75.61 | 2.72 | 3.73% | 74.01 | 75.77 | 73.00 | 6,723,304 |
