• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
ON Semiconductor Corporation (ON) Charts

ON Semiconductor Corporation (ON) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$72.03

-$0.24

(-0.33%)

Day's range
$71.94
Day's range
$73.46
  • 5 DAY PERFORMANCE

    +1.46%
  • 1 MONTH PERFORMANCE

    +2.13%
  • 3 MONTH PERFORMANCE

    -0.28%
  • 6 MONTH PERFORMANCE

    +1.92%
  • YEAR-TO-DATE PERFORMANCE

    -13.77%
  • 1 YEAR PERFORMANCE

    +8.72%

ON Semiconductor Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $73.15 $72.05   (-1.5%) $73.46 $71.94 4.93 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
08/23/2024 $74.67 $76.36   (2.26%) $76.45 $74.33 5.69 M $32.77 B
08/22/2024 $76.97 $73.37   (-4.68%) $77.00 $73.11 7.23 M $31.48 B
08/21/2024 $76.96 $76.68   (-0.36%) $77.94 $75.89 5.33 M $32.90 B
08/20/2024 $76.78 $75.82   (-1.25%) $77.08 $75.21 5.06 M $32.53 B
08/19/2024 $75.64 $77.72   (2.75%) $77.77 $75.01 5.01 M $33.35 B
08/16/2024 $75.00 $75.84   (1.12%) $76.48 $74.82 5.39 M $32.54 B
08/15/2024 $73.00 $75.88   (3.95%) $76.62 $72.82 8.37 M $32.56 B
08/14/2024 $73.05 $71.08   (-2.7%) $73.24 $70.28 5.07 M $30.50 B
08/13/2024 $71.39 $72.91   (2.13%) $73.34 $70.72 5.65 M $31.29 B
08/12/2024 $71.32 $70.37   (-1.33%) $71.66 $69.61 3.96 M $30.20 B
08/09/2024 $70.97 $71.30   (0.46%) $71.89 $69.92 4.28 M $30.59 B
08/08/2024 $68.95 $72.23   (4.76%) $72.48 $68.23 9.54 M $30.99 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.