Last: | $72.56 |
---|---|
Change Percent: | -1.13% |
Open: | $72.46 |
Close: | $72.56 |
High: | $73.23 |
Low: | $71.82 |
Volume: | 5,133,698 |
Last Trade Date Time: | 05/24/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$72.56 | $72.46 | $72.56 | $73.23 | $71.82 | 5,133,698 | 05-24-2024 |
$71.65 | $76.67 | $71.65 | $76.73 | $71.29 | 9,592,018 | 05-23-2024 |
$76.29 | $74.24 | $76.29 | $77.2 | $73.91 | 8,191,284 | 05-22-2024 |
$72.82 | $73.15 | $72.82 | $73.35 | $72.15 | 4,332,088 | 05-21-2024 |
$74.28 | $73.07 | $74.28 | $74.795 | $72.88 | 4,496,907 | 05-20-2024 |
$73.17 | $73.43 | $73.17 | $73.86 | $72.695 | 3,844,341 | 05-17-2024 |
$73 | $74.46 | $73 | $74.65 | $72.92 | 5,427,930 | 05-16-2024 |
$74.74 | $74.42 | $74.74 | $74.84 | $72.88 | 6,410,126 | 05-15-2024 |
$72.99 | $73.23 | $72.99 | $74.14 | $72.64 | 4,886,581 | 05-14-2024 |
$72.33 | $71.289 | $72.33 | $73.06 | $71.01 | 4,431,673 | 05-13-2024 |
$70.46 | $71.78 | $70.46 | $71.78 | $69.925 | 3,669,913 | 05-10-2024 |
$71.26 | $70.51 | $71.26 | $71.84 | $70.29 | 5,471,858 | 05-09-2024 |
$70.67 | $69.65 | $70.67 | $70.74 | $69.07 | 4,059,301 | 05-08-2024 |
$70.79 | $70.46 | $70.79 | $72.44 | $70.27 | 6,889,973 | 05-07-2024 |
$69.67 | $70.68 | $69.67 | $70.99 | $69.01 | 5,976,343 | 05-06-2024 |
$70.37 | $71.65 | $70.37 | $72.26 | $69.98 | 6,516,692 | 05-03-2024 |
$70.01 | $70.22 | $70.01 | $70.85 | $68.06 | 6,509,061 | 05-02-2024 |
$69.01 | $68.99 | $69.01 | $71.92 | $68.76 | 8,844,040 | 05-01-2024 |
$70.16 | $70 | $70.16 | $72.75 | $69.9424 | 8,420,800 | 04-30-2024 |
$70.82 | $68 | $70.82 | $71.44 | $67.58 | 13,468,215 | 04-29-2024 |
News, Short Squeeze, Breakout and More Instantly...
ON Semiconductor Corporation Company Name:
ON Stock Symbol:
NASDAQ Market:
ON Semiconductor Corporation Website:
In today's rapidly changing and fiercely competitive business landscape, it is essential for investors and industry enthusiasts to thoroughly ...
ON Semiconductor (NASDAQ:ON) has outperformed the market over the past 10 years by 13.42% on an annualized basis producing an average annual return...
2024-05-14 09:45:00 ET One of the leading producers of silicon carbide (SiC) power chips, ON Semiconductor (NASDAQ: ON) , is in the midst of a slump. The company -- one of the biggest manufacturers of SiC chips along with STMicroelectronics and Wolfspeed -- is forecasting a ...