ON Semiconductor Corporation (ON) Historical Stock Data
70.37 ↑0.36 (0.51%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ON is down -0.25% a day on average. There have been 13 days where ON Semiconductor Corporation closed green and 17 days where ON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 71.65 | 70.37 | ↓$1.28 (-1.79%) | 69.99 | 72.26 | 6.24M |
| 2024-05-02 | 70.22 | 70.01 | ↓$0.21 (-0.30%) | 68.06 | 70.85 | 6.50M |
| 2024-05-01 | 68.98 | 69.01 | ↑$0.03 (0.04%) | 68.76 | 71.92 | 8.84M |
| 2024-04-30 | 70.00 | 70.16 | ↑$0.16 (0.23%) | 69.94 | 72.75 | 8.38M |
| 2024-04-29 | 68.07 | 70.82 | ↑$2.75 (4.04%) | 67.58 | 71.44 | 13.46M |
| 2024-04-26 | 66.22 | 68.06 | ↑$1.84 (2.78%) | 66.17 | 68.96 | 12.84M |
| 2024-04-25 | 65.61 | 66.38 | ↑$0.77 (1.17%) | 65.47 | 67.32 | 9.33M |
| 2024-04-24 | 67.17 | 65.53 | ↓$1.64 (-2.44%) | 64.33 | 67.45 | 12.68M |
| 2024-04-23 | 60.58 | 61.68 | ↑$1.10 (1.82%) | 60.40 | 61.98 | 6.59M |
| 2024-04-22 | 61.02 | 60.65 | ↓$0.37 (-0.61%) | 59.34 | 61.28 | 7.33M |
| 2024-04-19 | 61.12 | 60.71 | ↓$0.41 (-0.67%) | 60.26 | 62.51 | 9.67M |
| 2024-04-18 | 62.96 | 62.93 | ↓$0.03 (-0.05%) | 61.51 | 63.77 | 8.25M |
| 2024-04-17 | 65.29 | 64.47 | ↓$0.82 (-1.26%) | 64.11 | 65.87 | 6.37M |
| 2024-04-16 | 65.40 | 64.72 | ↓$0.68 (-1.04%) | 64.06 | 65.50 | 5.21M |
| 2024-04-15 | 67.93 | 65.64 | ↓$2.29 (-3.37%) | 64.88 | 67.95 | 7.05M |
| 2024-04-12 | 69.10 | 66.64 | ↓$2.46 (-3.56%) | 66.57 | 69.38 | 7.40M |
| 2024-04-11 | 69.63 | 70.60 | ↑$0.97 (1.39%) | 69.06 | 70.77 | 5.09M |
| 2024-04-10 | 69.23 | 69.23 | ↑$0.00 (0.00%) | 68.39 | 70.02 | 4.70M |
| 2024-04-09 | 69.83 | 70.94 | ↑$1.11 (1.59%) | 69.64 | 71.98 | 6.34M |
| 2024-04-08 | 69.31 | 68.75 | ↓$0.56 (-0.81%) | 68.58 | 70.36 | 3.91M |
| 2024-04-05 | 69.09 | 69.32 | ↑$0.23 (0.33%) | 68.11 | 69.67 | 7.56M |
| 2024-04-04 | 71.39 | 69.10 | ↓$2.29 (-3.21%) | 68.80 | 72.54 | 7.04M |
| 2024-04-03 | 70.17 | 70.73 | ↑$0.56 (0.80%) | 69.87 | 71.51 | 5.23M |
| 2024-04-02 | 71.79 | 70.48 | ↓$1.31 (-1.82%) | 70.31 | 72.00 | 7.10M |
| 2024-04-01 | 74.00 | 73.85 | ↓$0.15 (-0.20%) | 73.14 | 74.89 | 4.50M |
| 2024-03-28 | 75.75 | 73.55 | ↓$2.20 (-2.90%) | 73.38 | 76.08 | 7.34M |
| 2024-03-27 | 73.91 | 75.61 | ↑$1.70 (2.30%) | 73.00 | 75.77 | 5.75M |
| 2024-03-26 | 74.00 | 72.89 | ↓$1.11 (-1.50%) | 72.68 | 74.16 | 4.98M |
| 2024-03-25 | 72.13 | 73.54 | ↑$1.42 (1.96%) | 72.12 | 74.55 | 5.35M |
| 2024-03-22 | 75.00 | 74.68 | ↓$0.32 (-0.43%) | 73.87 | 75.74 | 3.34M |
Create an account or log in to view more rows.
$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?
$ON Guys when can we expect that 30% drop?
$ON wtf?
$ON swing puts