ON Semiconductor (ON)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -0.500142897971 | 69.98 | 74.99 | 69.15 | 4956451 | 71.79974508 | CS |
| 4 | -5.04 | -6.74969867417 | 74.67 | 78.61 | 66.36 | 5604051 | 71.91644783 | CS |
| 12 | 0.67 | 0.971577726218 | 68.96 | 80.08 | 66.18 | 6705314 | 73.00646015 | CS |
| 26 | -4.01 | -5.4454101032 | 73.64 | 80.08 | 59.34 | 6442474 | 71.4989833 | CS |
| 52 | -25.34 | -26.68211014 | 94.97 | 95.69 | 59.34 | 6835502 | 74.29300232 | CS |
| 156 | 22.32 | 47.1781864299 | 47.31 | 111.35 | 41.88 | 6894789 | 70.44762968 | CS |
| 260 | 49.9 | 252.914343639 | 19.73 | 111.35 | 8.17 | 6920673 | 52.6813647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 73.35 | 2.71 | 3.84 | 73.82 | 74.99 | 72.62 | 8074842 |
| 1726698900 | 70.64 | -0.78 | -1.09 | 71.23 | 73.36 | 70.15 | 4119088 |
| 1726612500 | 71.42 | 1.05 | 1.49 | 71.47 | 72.3 | 70.52 | 2710815 |
| 1726526100 | 70.37 | -1.35 | -1.88 | 70.75 | 71.46 | 69.15 | 4388052 |
| 1726266900 | 71.72 | 2.39 | 3.45 | 69.98 | 72.17 | 69.98 | 5489456 |
| 1726180500 | 69.33 | -1.25 | -1.77 | 70.07 | 70.1 | 68.2 | 4172955 |
| 1726094100 | 70.58 | 2.35 | 3.44 | 68.46 | 70.73 | 66.36 | 7462568 |
| 1726007700 | 68.23 | -1.16 | -1.67 | 68.32 | 68.3499 | 66.959999 | 4398886 |
| 1725921300 | 69.39 | 1.47 | 2.16 | 68.8 | 70.24 | 68.59 | 6394137 |
| 1725662100 | 67.92 | -2.33 | -3.32 | 70.02 | 71.2795 | 67.41 | 8466619 |
| 1725575700 | 70.25 | -0.28 | -0.40 | 69.67 | 71.9 | 69.41 | 4790334 |
| 1725489300 | 70.53 | -0.23 | -0.33 | 69.89 | 72.16 | 69.28 | 6157628 |
| 1725402900 | 70.76 | -7.11 | -9.13 | 76.41 | 76.41 | 69.92 | 10774125 |
| 1725057300 | 77.87 | 1.57 | 2.06 | 78.12 | 78.47 | 76.66 | 4811743 |
| 1724970900 | 76.3 | 1.67 | 2.24 | 75.93 | 78.61 | 75.48 | 4843269 |
| 1724884500 | 74.63 | -1.43 | -1.88 | 76 | 76.18 | 73.71 | 4757028 |
| 1724798100 | 76.06 | 1.24 | 1.66 | 74.34 | 76.68 | 73.09 | 3803559 |
| 1724711700 | 74.82 | -1.54 | -2.02 | 76.22 | 76.25 | 74.38 | 5172807 |
| 1724452500 | 76.36 | 2.99 | 4.08 | 74.67 | 76.45 | 74.33 | 5689060 |
| 1724366100 | 73.37 | -3.31 | -4.32 | 76.97 | 77 | 73.105 | 7231608 |
| 1724279700 | 76.68 | 0.86 | 1.13 | 76.96 | 77.94 | 75.89 | 5329132 |
| 1724193300 | 75.82 | -1.9 | -2.44 | 76.78 | 77.0821 | 75.205 | 5059461 |
| 1724106900 | 77.72 | 1.88 | 2.48 | 75.64 | 77.77 | 75.01 | 5013428 |
| 1723847700 | 75.84 | -0.04 | -0.05 | 75 | 76.4753 | 74.821 | 5389564 |
| 1723761300 | 75.88 | 4.8 | 6.75 | 73 | 76.62 | 72.82 | 8365955 |
| 1723674900 | 71.08 | -1.83 | -2.51 | 73.05 | 73.235 | 70.2959 | 5064849 |
| 1723588500 | 72.91 | 2.54 | 3.61 | 71.39 | 73.34 | 70.72 | 5650354 |
| 1723502100 | 70.37 | -0.93 | -1.30 | 71.32 | 71.66 | 69.61 | 3962287 |
| 1723242900 | 71.3 | -0.93 | -1.29 | 71.03 | 71.89 | 69.92 | 4275596 |
| 1723156500 | 72.23 | 5.84 | 8.80 | 68.79 | 72.48 | 68.23 | 9541684 |
| 1723070100 | 66.39 | -2.12 | -3.09 | 70.28 | 71.21 | 66.18 | 7366620 |
| 1722983700 | 68.51 | -0.46 | -0.67 | 69.02 | 70.72 | 67.45 | 6386247 |
| 1722897300 | 68.97 | 1.02 | 1.50 | 66.849999 | 71.92 | 66.51 | 10355637 |
| 1722638100 | 67.95 | -3.95 | -5.49 | 69.5 | 69.85 | 67.13 | 11555445 |
| 1722551700 | 71.9 | -6.35 | -8.12 | 76.28 | 76.9 | 70.98 | 11555823 |
| 1722465300 | 78.25 | 4.28 | 5.79 | 75.8 | 79.4499 | 74.83 | 11044016 |
| 1722378900 | 73.97 | -4.3 | -5.49 | 77.8 | 78.19 | 73.76 | 11843608 |
| 1722292500 | 78.27 | 8.1 | 11.54 | 75.95 | 80.08 | 75.5 | 22280390 |
| 1722033300 | 70.17 | 2.63 | 3.89 | 69.15 | 70.78 | 68.66 | 7763644 |
| 1721946900 | 67.54 | -2.57 | -3.67 | 68 | 70.72 | 66.78 | 9674136 |
| 1721860500 | 70.11 | -3.28 | -4.47 | 73.1 | 73.49 | 69.95 | 8135459 |
| 1721774100 | 73.39 | -3.94 | -5.10 | 75 | 75.39 | 72.82 | 7554415 |
| 1721687700 | 77.33 | 4.8 | 6.62 | 75.48 | 77.56 | 73.7647 | 7750973 |
| 1721428500 | 72.53 | -2.9 | -3.84 | 75.03 | 75.37 | 72.02 | 6455358 |
| 1721342100 | 75.43 | -0.03 | -0.04 | 76.4 | 77.95 | 74.96 | 5717545 |
| 1721255700 | 75.46 | -3.28 | -4.17 | 77.525 | 78.01 | 75.28 | 9929950 |
| 1721169300 | 78.74 | 2.37 | 3.10 | 76.65 | 78.76 | 76.14 | 3554702 |
| 1721082900 | 76.37 | -0.5 | -0.65 | 75.76 | 77.91 | 75.53 | 4889395 |
| 1720823700 | 76.87 | 2.63 | 3.54 | 74.855 | 78.31 | 74.34 | 5950280 |
| 1720737300 | 74.24 | -2.35 | -3.07 | 75.89 | 76.99 | 74.19 | 7402293 |
| 1720650900 | 76.59 | 3.11 | 4.23 | 74.44 | 76.72 | 74.19 | 5678308 |
| 1720564500 | 73.48 | -1.53 | -2.04 | 74.56 | 74.575 | 72.37 | 5861501 |
| 1720478100 | 75.01 | 1.63 | 2.22 | 73.12 | 75.15 | 73.04 | 4715543 |
| 1720218900 | 73.38 | 0.7 | 0.96 | 73.37 | 74.67 | 72.77 | 3027506 |
| 1720040640 | 72.68 | -0.24 | -0.33 | 73.36 | 74.6 | 72.352 | 3906418 |
| 1719959700 | 72.92 | 3.74 | 5.41 | 70.1 | 72.96 | 70.1 | 5795895 |
| 1719873300 | 69.18 | 1.32 | 1.95 | 68.96 | 69.87 | 67.79 | 4690923 |
| 1719614100 | 67.86 | 0 | 0.00 | 67.86 | 67.86 | 67.86 | 0 |
| 1719527700 | 67.86 | -0.31 | -0.45 | 67.85 | 68.39 | 67.35 | 3806528 |
| 1719441300 | 68.17 | 0.33 | 0.49 | 67.52 | 68.63 | 67.465 | 3592114 |
| 1719354900 | 67.84 | 0.05 | 0.07 | 68.13 | 68.54 | 66.7602 | 4491047 |
| 1719268500 | 67.79 | -0.73 | -1.07 | 68.2 | 69.38 | 67.48 | 4969214 |
| 1719009300 | 68.52 | 0.89 | 1.32 | 67.81 | 69.09 | 67.5 | 9851604 |
| 1718922900 | 67.63 | -3.1 | -4.38 | 69.18 | 69.675 | 67.18 | 8417948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
