ON Quote, Trading Chart, ON Semiconductor Corporation

home / stock / on / on quote

Stock Information
Company Name: ON Semiconductor Corporation
Stock Symbol: ON
Market: NASDAQ
Website: onsemi.com
Menu
ON ON Quote ON Short ON News ON Articles ON Message Board
Get ON Alerts

News, Short Squeeze, Breakout and More Instantly...
ON Quote
Last:$68.55
Change Percent:-0.49%
Open:$68.19
Previous Close:$68.55
High:$69.38
Low:$67.7975
Volume:5,233,960
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ON Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$68.19
Close:$68.55
High:$69.38
Low:$67.7975
Volume:5,233,960
Date:2024-06-27
Open:$67.85
Close:$67.86
High:$68.39
Low:$67.35
Volume:3,806,641
Date:2024-06-26
Open:$67.52
Close:$68.17
High:$68.63
Low:$67.465
Volume:3,592,546
Date:2024-06-25
Open:$68.13
Close:$67.84
High:$68.54
Low:$66.7602
Volume:4,491,674
Date:2024-06-24
Open:$68.2
Close:$67.79
High:$69.38
Low:$67.48
Volume:4,970,844
Date:2024-06-21
Open:$67.82
Close:$68.52
High:$69.09
Low:$67.5
Volume:9,842,250
Date:2024-06-20
Open:$69.18
Close:$67.63
High:$69.675
Low:$67.18
Volume:8,418,683
Date:2024-06-19
Open:$70.61
Close:$70.73
High:$71.4505
Low:$70.36
Volume:4,318,617
Date:2024-06-18
Open:$70.61
Close:$70.73
High:$71.4505
Low:$70.36
Volume:4,318,617
Date:2024-06-17
Open:$71.89
Close:$70.73
High:$71.93
Low:$69.38
Volume:6,763,459
Date:2024-06-14
Open:$73.34
Close:$71.97
High:$73.96
Low:$71.5
Volume:4,527,255
Date:2024-06-13
Open:$74.17
Close:$75.04
High:$76.7
Low:$74
Volume:4,777,505
Date:2024-06-12
Open:$75.5
Close:$76.22
High:$77.22
Low:$75.11
Volume:6,673,660
Date:2024-06-11
Open:$73.12
Close:$73.98
High:$74.44
Low:$72.16
Volume:4,292,109
Date:2024-06-10
Open:$71.59
Close:$73.5
High:$73.99
Low:$71.5
Volume:5,328,248
Date:2024-06-07
Open:$72.3
Close:$72.31
High:$72.56
Low:$71.21
Volume:3,829,985
Date:2024-06-06
Open:$74.18
Close:$72.45
High:$74.25
Low:$72.2977
Volume:6,564,460
Date:2024-06-05
Open:$72.45
Close:$74.54
High:$74.6
Low:$71.86
Volume:6,266,021
Date:2024-06-04
Open:$73.05
Close:$71.52
High:$73.45
Low:$70.901
Volume:3,717,964
Date:2024-06-03
Open:$74.01
Close:$73.19
High:$74.49
Low:$71.35
Volume:3,653,701