ON Semiconductor Corporation (ON) Historical Stock Data
63.91 ↑2.20 (3.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ON is down -0.10% a day on average. There have been 18 days where ON Semiconductor Corporation closed green and 12 days where ON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 61.95 | 63.91 | ↑$1.96 (3.16%) | 61.58 | 64.47 | 6.93M |
| 2025-01-02 | 63.75 | 61.71 | ↓$2.04 (-3.19%) | 61.66 | 64.09 | 6.74M |
| 2024-12-31 | 63.85 | 63.05 | ↓$0.80 (-1.25%) | 62.78 | 64.27 | 4.26M |
| 2024-12-30 | 65.18 | 63.46 | ↓$1.72 (-2.64%) | 63.27 | 65.31 | 7.19M |
| 2024-12-27 | 66.70 | 66.01 | ↓$0.69 (-1.03%) | 65.48 | 67.05 | 4.75M |
| 2024-12-26 | 67.00 | 67.02 | ↑$0.02 (0.03%) | 66.99 | 67.95 | 3.65M |
| 2024-12-24 | 66.63 | 67.90 | ↑$1.27 (1.91%) | 66.42 | 67.92 | 3.04M |
| 2024-12-23 | 65.50 | 66.63 | ↑$1.13 (1.73%) | 65.45 | 66.98 | 5.26M |
| 2024-12-20 | 64.22 | 65.50 | ↑$1.28 (1.99%) | 63.94 | 66.86 | 12.54M |
| 2024-12-19 | 65.92 | 64.80 | ↓$1.12 (-1.70%) | 64.76 | 66.97 | 6.18M |
| 2024-12-18 | 67.89 | 64.93 | ↓$2.96 (-4.36%) | 64.62 | 69.27 | 9.50M |
| 2024-12-17 | 66.95 | 67.74 | ↑$0.79 (1.18%) | 66.85 | 70.58 | 7.77M |
| 2024-12-16 | 65.40 | 66.44 | ↑$1.04 (1.58%) | 64.94 | 67.28 | 6.06M |
| 2024-12-13 | 66.79 | 65.96 | ↓$0.83 (-1.24%) | 64.80 | 66.96 | 7.17M |
| 2024-12-12 | 66.90 | 67.11 | ↑$0.21 (0.31%) | 66.26 | 67.52 | 4.07M |
| 2024-12-11 | 67.00 | 67.97 | ↑$0.97 (1.45%) | 66.45 | 68.53 | 5.48M |
| 2024-12-10 | 67.88 | 66.34 | ↓$1.54 (-2.27%) | 66.05 | 67.95 | 4.44M |
| 2024-12-09 | 66.52 | 67.68 | ↑$1.16 (1.74%) | 66.30 | 68.66 | 4.91M |
| 2024-12-06 | 66.17 | 66.52 | ↑$0.35 (0.53%) | 65.92 | 67.04 | 5.41M |
| 2024-12-05 | 65.88 | 65.74 | ↓$0.14 (-0.21%) | 65.15 | 66.82 | 8.52M |
| 2024-12-04 | 70.38 | 65.97 | ↓$4.41 (-6.27%) | 65.35 | 70.51 | 13.15M |
| 2024-12-03 | 72.54 | 69.81 | ↓$2.73 (-3.76%) | 69.69 | 73.17 | 8.87M |
| 2024-12-02 | 71.00 | 73.95 | ↑$2.95 (4.15%) | 70.75 | 74.52 | 6.46M |
| 2024-11-29 | 70.92 | 71.12 | ↑$0.20 (0.28%) | 70.60 | 72.53 | 2.90M |
| 2024-11-27 | 70.31 | 70.35 | ↑$0.04 (0.06%) | 69.14 | 71.32 | 3.72M |
| 2024-11-26 | 73.00 | 70.82 | ↓$2.18 (-2.99%) | 69.97 | 73.43 | 4.74M |
| 2024-11-25 | 71.00 | 72.39 | ↑$1.39 (1.96%) | 70.35 | 73.49 | 6.18M |
| 2024-11-22 | 68.02 | 69.62 | ↑$1.60 (2.35%) | 67.51 | 69.72 | 4.09M |
| 2024-11-21 | 67.90 | 68.47 | ↑$0.57 (0.84%) | 66.45 | 69.12 | 4.53M |
| 2024-11-20 | 65.57 | 67.31 | ↑$1.74 (2.65%) | 65.47 | 67.36 | 4.77M |
Create an account or log in to view more rows.
$ON I can wait.
$ON Awaiting buy signal..
$ON get over the hump
$ON headed back to all time highs shortly
$ON Love this stock.
Light taps
$ON Love this stock.
Light taps
$ON another bear trap
$ON Dumping started...
Get out while you can...
$ON Slapping that ask today
$ON when's the offering?