-
5 DAY PERFORMANCE
+4.46% -
1 MONTH PERFORMANCE
-0.66% -
3 MONTH PERFORMANCE
-8.83% -
6 MONTH PERFORMANCE
-4.05% -
YEAR-TO-DATE PERFORMANCE
-16.65% -
1 YEAR PERFORMANCE
+0.49%
ON Semiconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $68.02 | $69.62 (2.35%) | $69.72 | $67.51 | 3.76 M | $29.73 B |
| 11/21/2024 | $67.90 | $68.47 (0.84%) | $69.12 | $66.45 | 4.72 M | $29.24 B |
| 11/20/2024 | $65.57 | $67.31 (2.65%) | $67.36 | $65.47 | 5.10 M | $28.74 B |
| 11/19/2024 | $66.47 | $66.65 (0.27%) | $67.22 | $66.00 | 5.75 M | $28.46 B |
| 11/18/2024 | $64.48 | $66.48 (3.1%) | $66.58 | $64.32 | 6.37 M | $28.39 B |
| 11/15/2024 | $66.31 | $64.76 (-2.34%) | $66.83 | $64.59 | 6.23 M | $27.65 B |
| 11/14/2024 | $68.64 | $67.02 (-2.36%) | $69.18 | $66.80 | 6.42 M | $28.62 B |
| 11/13/2024 | $69.00 | $68.49 (-0.74%) | $69.81 | $67.83 | 5.68 M | $29.25 B |
| 11/12/2024 | $69.90 | $70.23 (0.47%) | $71.30 | $68.99 | 4.85 M | $29.99 B |
| 11/11/2024 | $71.00 | $69.96 (-1.46%) | $71.01 | $68.80 | 6.63 M | $29.87 B |
| 11/08/2024 | $71.00 | $70.41 (-0.83%) | $71.42 | $69.65 | 4.74 M | $30.07 B |
| 11/07/2024 | $73.15 | $72.05 (-1.5%) | $73.46 | $71.94 | 5.03 M | $30.77 B |
| 11/06/2024 | $72.51 | $72.27 (-0.33%) | $73.30 | $71.36 | 7.77 M | $30.86 B |
| 11/05/2024 | $69.34 | $70.20 (1.24%) | $70.61 | $68.48 | 5.02 M | $29.98 B |
| 11/04/2024 | $70.25 | $69.50 (-1.07%) | $71.36 | $69.37 | 4.01 M | $29.68 B |
| 11/01/2024 | $70.50 | $70.99 (0.7%) | $72.50 | $70.16 | 5.55 M | $30.31 B |
| 10/31/2024 | $73.36 | $70.49 (-3.91%) | $73.44 | $69.28 | 9.98 M | $30.10 B |
| 10/30/2024 | $73.65 | $73.63 (-0.03%) | $76.06 | $72.82 | 8.09 M | $31.44 B |
| 10/29/2024 | $72.24 | $74.70 (3.41%) | $75.20 | $70.62 | 8.22 M | $31.90 B |
| 10/28/2024 | $67.30 | $72.24 (7.34%) | $75.20 | $66.62 | 16.69 M | $30.85 B |
| 10/25/2024 | $70.60 | $71.25 (0.92%) | $72.98 | $70.57 | 10.77 M | $30.42 B |
| 10/24/2024 | $69.53 | $70.08 (0.79%) | $70.14 | $68.36 | 7.57 M | $30.07 B |
| 10/23/2024 | $69.36 | $67.97 (-2%) | $69.68 | $66.47 | 9.26 M | $29.17 B |
| 10/22/2024 | $66.67 | $66.54 (-0.19%) | $67.06 | $65.68 | 6.92 M | $28.55 B |
| 10/21/2024 | $68.10 | $67.14 (-1.41%) | $68.35 | $65.77 | 6.74 M | $28.81 B |
| 10/18/2024 | $70.46 | $68.49 (-2.8%) | $70.57 | $68.29 | 5.20 M | $29.39 B |
| 10/17/2024 | $70.79 | $69.24 (-2.19%) | $71.30 | $68.80 | 6.29 M | $29.71 B |
| 10/16/2024 | $70.66 | $69.03 (-2.31%) | $71.21 | $68.91 | 7.30 M | $29.62 B |
| 10/15/2024 | $72.71 | $69.32 (-4.66%) | $74.18 | $68.64 | 9.30 M | $29.75 B |
| 10/14/2024 | $71.00 | $72.79 (2.52%) | $72.97 | $70.04 | 4.94 M | $31.23 B |
| 10/11/2024 | $69.18 | $70.33 (1.66%) | $71.64 | $69.00 | 5.14 M | $30.18 B |
| 10/10/2024 | $69.88 | $70.31 (0.62%) | $70.39 | $69.16 | 4.04 M | $30.17 B |
| 10/09/2024 | $70.35 | $71.00 (0.92%) | $71.19 | $69.81 | 3.87 M | $30.47 B |
| 10/08/2024 | $70.84 | $70.53 (-0.44%) | $71.14 | $69.46 | 3.78 M | $30.26 B |
| 10/07/2024 | $70.62 | $71.09 (0.67%) | $71.25 | $70.04 | 3.79 M | $30.50 B |
| 10/04/2024 | $72.27 | $71.54 (-1.01%) | $72.68 | $70.93 | 4.77 M | $30.70 B |
| 10/03/2024 | $70.61 | $70.33 (-0.4%) | $71.46 | $69.50 | 3.65 M | $30.18 B |
| 10/02/2024 | $71.09 | $71.51 (0.59%) | $72.56 | $70.39 | 4.33 M | $30.68 B |
| 10/01/2024 | $72.47 | $71.05 (-1.96%) | $73.11 | $70.30 | 5.97 M | $30.49 B |
| 09/30/2024 | $72.31 | $72.61 (0.41%) | $73.54 | $71.22 | 6.82 M | $31.16 B |
| 09/27/2024 | $74.60 | $74.39 (-0.28%) | $75.88 | $73.79 | 5.29 M | $31.92 B |
| 09/26/2024 | $72.36 | $73.32 (1.33%) | $73.91 | $70.09 | 5.75 M | $31.46 B |
| 09/25/2024 | $69.82 | $69.65 (-0.24%) | $70.53 | $69.10 | 3.33 M | $29.89 B |
| 09/24/2024 | $70.90 | $70.47 (-0.61%) | $72.32 | $69.90 | 4.66 M | $30.24 B |
| 09/23/2024 | $69.98 | $69.74 (-0.34%) | $70.78 | $69.50 | 5.11 M | $29.93 B |
| 09/20/2024 | $71.04 | $69.57 (-2.07%) | $71.44 | $68.39 | 12.07 M | $29.85 B |
| 09/19/2024 | $73.82 | $73.35 (-0.64%) | $74.99 | $72.62 | 8.08 M | $31.47 B |
| 09/18/2024 | $71.29 | $70.64 (-0.91%) | $73.36 | $70.15 | 4.12 M | $30.31 B |
| 09/17/2024 | $71.47 | $71.42 (-0.07%) | $72.30 | $70.52 | 2.71 M | $30.65 B |
| 09/16/2024 | $70.80 | $70.37 (-0.61%) | $71.46 | $69.15 | 4.39 M | $30.20 B |
| 09/13/2024 | $70.04 | $71.72 (2.4%) | $72.17 | $70.02 | 5.50 M | $30.78 B |
| 09/12/2024 | $70.07 | $69.33 (-1.06%) | $70.10 | $68.20 | 4.17 M | $29.75 B |
| 09/11/2024 | $68.46 | $70.58 (3.1%) | $70.73 | $66.36 | 7.46 M | $30.29 B |
| 09/10/2024 | $68.32 | $68.23 (-0.13%) | $68.35 | $66.96 | 4.38 M | $29.28 B |
| 09/09/2024 | $68.80 | $69.39 (0.86%) | $70.24 | $68.59 | 6.39 M | $29.78 B |
| 09/06/2024 | $70.01 | $67.92 (-2.99%) | $71.28 | $67.41 | 8.47 M | $29.14 B |
| 09/05/2024 | $69.67 | $70.25 (0.83%) | $71.90 | $69.41 | 4.79 M | $30.14 B |
| 09/04/2024 | $69.89 | $70.53 (0.92%) | $72.16 | $69.28 | 6.16 M | $30.26 B |
| 09/03/2024 | $76.41 | $70.76 (-7.39%) | $76.41 | $69.92 | 10.79 M | $30.36 B |
| 08/30/2024 | $78.12 | $77.87 (-0.32%) | $78.47 | $76.66 | 4.81 M | $33.41 B |
| 08/29/2024 | $75.93 | $76.30 (0.49%) | $78.61 | $75.48 | 4.85 M | $32.74 B |
| 08/28/2024 | $76.00 | $74.63 (-1.8%) | $76.18 | $73.71 | 4.76 M | $32.02 B |
| 08/27/2024 | $74.34 | $76.06 (2.31%) | $76.68 | $73.09 | 3.81 M | $32.64 B |
| 08/26/2024 | $76.22 | $74.82 (-1.84%) | $76.25 | $74.38 | 5.17 M | $32.11 B |