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)

40.01 -0.93 (-2.28%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 31, 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 (%)
Mar 28, 2025 43.12 43.33 40.62 40.95 10,439,693 -2.81(-6.42%)
Mar 27, 2025 44.63 45.01 43.73 43.76 6,427,986 -1.28(-2.84%)
Mar 26, 2025 45.11 45.64 44.06 45.04 8,457,359 -0.27(-0.60%)
Mar 25, 2025 45.43 45.88 44.98 45.31 4,759,070 -0.37(-0.81%)
Mar 24, 2025 45.33 46.24 45.13 45.68 9,943,338 +1.90(+4.34%)
Mar 21, 2025 42.26 44.00 41.90 43.78 17,838,984 +0.58(+1.34%)
Mar 20, 2025 43.01 43.83 42.73 43.20 6,432,297 -0.38(-0.87%)
Mar 19, 2025 43.61 44.44 43.29 43.58 5,039,543 +0.16(+0.37%)
Mar 18, 2025 43.46 43.96 42.85 43.42 5,278,205 -0.63(-1.43%)
Mar 17, 2025 43.06 44.42 42.91 44.05 6,697,015 +0.86(+1.99%)
Mar 14, 2025 42.99 43.44 42.34 43.19 6,639,980 +1.04(+2.47%)
Mar 13, 2025 42.71 43.78 41.59 42.15 6,255,267 -0.70(-1.63%)
Mar 12, 2025 43.26 43.68 42.52 42.85 6,823,555 -0.01(-0.02%)
Mar 11, 2025 44.38 44.70 41.85 42.86 9,032,494 -1.30(-2.94%)
Mar 10, 2025 44.22 44.96 43.56 44.16 11,017,230 -1.24(-2.73%)
Mar 07, 2025 43.87 46.04 43.58 45.40 10,341,834 +1.52(+3.46%)
Mar 06, 2025 44.34 45.06 43.33 43.88 12,563,648 -2.61(-5.61%)
Mar 05, 2025 45.53 46.57 45.02 46.49 8,671,028 +2.00(+4.50%)
Mar 04, 2025 45.09 45.74 43.94 44.49 10,442,470 -0.42(-0.94%)
Mar 03, 2025 47.59 48.01 44.67 44.91 12,097,138 -2.14(-4.55%)
Feb 28, 2025 47.94 48.52 46.04 47.05 13,247,898 -0.33(-0.70%)
Feb 27, 2025 50.12 50.61 46.99 47.38 12,451,131 -3.17(-6.27%)
Feb 26, 2025 51.00 51.41 49.64 50.55 9,673,223 -0.67(-1.31%)
Feb 25, 2025 53.63 53.95 51.06 51.22 8,854,331 -2.18(-4.08%)
Feb 24, 2025 54.33 54.39 52.76 53.40 9,152,329 -0.65(-1.20%)
Feb 21, 2025 56.30 56.67 53.63 54.05 10,983,020 -1.69(-3.03%)
Feb 20, 2025 56.25 57.77 55.09 55.74 9,392,935 +0.22(+0.40%)
Feb 19, 2025 52.25 56.36 52.00 55.52 16,548,907 +3.57(+6.87%)
Feb 18, 2025 52.08 52.96 51.90 51.95 7,764,905 +0.12(+0.23%)
Feb 14, 2025 51.17 51.88 50.84 51.83 5,963,859 +0.91(+1.79%)
Feb 13, 2025 50.06 50.97 49.70 50.92 7,398,979 +0.86(+1.72%)
Feb 12, 2025 47.29 50.18 47.26 50.06 9,412,383 +2.13(+4.44%)
Feb 11, 2025 46.97 48.95 46.79 47.93 11,149,347 +0.89(+1.89%)
Feb 10, 2025 50.94 51.00 46.57 47.04 23,754,726 -4.21(-8.21%)
Feb 07, 2025 52.27 53.58 50.44 51.25 13,250,641 -1.19(-2.27%)
Feb 06, 2025 52.20 52.78 51.93 52.44 8,145,690 +0.72(+1.39%)
Feb 05, 2025 50.22 51.78 49.89 51.72 6,142,789 +1.14(+2.25%)
Feb 04, 2025 50.68 51.33 50.17 50.58 5,658,053 +0.32(+0.64%)
Feb 03, 2025 50.65 51.46 49.80 50.26 8,071,997 -2.08(-3.97%)
Jan 31, 2025 53.04 53.73 51.95 52.34 6,398,455 -0.93(-1.75%)
Jan 30, 2025 53.57 53.68 51.81 53.27 8,383,017 -0.50(-0.93%)
Jan 29, 2025 54.04 54.49 53.10 53.77 5,511,988 -0.10(-0.19%)
Jan 28, 2025 54.11 54.60 52.80 53.87 10,459,827 -0.07(-0.13%)
Jan 27, 2025 54.89 56.28 53.47 53.94 12,796,922 -0.56(-1.03%)
Jan 24, 2025 55.58 55.74 54.02 54.50 9,237,383 -1.76(-3.13%)
Jan 23, 2025 55.05 56.30 54.66 56.26 9,137,004 +0.23(+0.41%)
Jan 22, 2025 55.00 56.63 55.00 56.03 8,091,137 +0.42(+0.76%)
Jan 21, 2025 55.10 56.11 54.87 55.61 6,332,455 +0.98(+1.79%)
Jan 17, 2025 54.58 55.08 54.37 54.63 7,331,529 +1.12(+2.09%)
Jan 16, 2025 55.20 55.48 53.46 53.51 8,660,240 -1.72(-3.11%)
Jan 15, 2025 56.72 56.75 55.14 55.23 7,967,297 +0.05(+0.09%)
Jan 14, 2025 55.27 56.46 54.51 55.18 6,347,609 -0.69(-1.24%)
Jan 13, 2025 53.20 56.45 53.10 55.87 12,242,001 +1.93(+3.58%)
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%)
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.