Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ON Semiconductor | ON | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.59 | 0.83% | 71.26 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 70.51 | 70.29 | 71.84 | 71.26 | 70.67 |
ON Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 70.22 | 72.44 | 68.06 | 70.29 | 6,013,568 | 1.04 | 1.48% |
| 1 Month | 69.64 | 72.75 | 59.34 | 66.89 | 7,986,041 | 1.62 | 2.33% |
| 3 Months | 82.28 | 85.16 | 59.34 | 72.36 | 6,754,637 | -11.02 | -13.39% |
| 6 Months | 66.28 | 86.7673 | 59.34 | 74.15 | 7,032,016 | 4.98 | 7.51% |
| 1 Year | 79.21 | 111.35 | 59.34 | 80.91 | 6,830,367 | -7.95 | -10.04% |
| 3 Years | 38.71 | 111.35 | 34.01 | 67.12 | 6,827,335 | 32.55 | 84.09% |
| 5 Years | 21.21 | 111.35 | 8.17 | 49.12 | 6,905,084 | 50.05 | 235.97% |
ON 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 71.26 | 0.59 | 0.83% | 70.51 | 71.84 | 70.29 | 5,471,832 |
| May 08 2024 | 70.67 | -0.12 | -0.17% | 69.70 | 70.74 | 69.07 | 4,102,016 |
| May 07 2024 | 70.79 | 1.12 | 1.61% | 70.46 | 72.44 | 70.27 | 6,889,816 |
| May 06 2024 | 69.67 | -0.70 | -0.99% | 70.86 | 70.99 | 69.01 | 6,050,696 |
| May 03 2024 | 70.37 | 0.36 | 0.51% | 71.70 | 72.26 | 69.98 | 6,516,413 |
| May 02 2024 | 70.01 | 1.00 | 1.45% | 70.22 | 70.85 | 68.06 | 6,508,900 |
| May 01 2024 | 69.01 | -1.15 | -1.64% | 68.91 | 71.92 | 68.76 | 8,877,379 |
| Apr 30 2024 | 70.16 | -0.66 | -0.93% | 69.70 | 72.75 | 69.70 | 8,419,562 |
| Apr 29 2024 | 70.82 | 2.76 | 4.06% | 68.22 | 71.44 | 67.58 | 13,465,602 |
| Apr 26 2024 | 68.06 | 1.68 | 2.53% | 66.22 | 68.96 | 66.17 | 12,839,665 |
| Apr 25 2024 | 66.38 | 0.85 | 1.30% | 65.55 | 67.32 | 65.47 | 9,328,591 |
| Apr 24 2024 | 65.53 | 3.85 | 6.24% | 67.17 | 67.45 | 64.34 | 12,809,980 |
| Apr 23 2024 | 61.68 | 1.03 | 1.70% | 60.58 | 61.98 | 60.37 | 6,917,911 |
| Apr 22 2024 | 60.65 | -0.06 | -0.10% | 61.01 | 61.31 | 59.34 | 7,414,758 |
| Apr 19 2024 | 60.71 | -2.22 | -3.53% | 60.99 | 62.51 | 60.26 | 9,857,953 |
| Apr 18 2024 | 62.93 | -1.54 | -2.39% | 63.01 | 63.77 | 61.51 | 8,436,483 |
| Apr 17 2024 | 64.47 | -0.25 | -0.39% | 65.20 | 65.87 | 64.11 | 6,888,206 |
| Apr 16 2024 | 64.72 | -0.92 | -1.40% | 65.40 | 65.50 | 64.06 | 5,213,723 |
| Apr 15 2024 | 65.64 | -1.00 | -1.50% | 68.00 | 67.945 | 64.88 | 7,076,235 |
| Apr 12 2024 | 66.64 | -3.96 | -5.61% | 69.19 | 69.38 | 66.565 | 7,450,712 |
| Apr 11 2024 | 70.60 | 1.37 | 1.98% | 69.64 | 70.77 | 69.06 | 5,262,227 |
| Apr 10 2024 | 69.23 | -1.71 | -2.41% | 69.23 | 70.02 | 68.39 | 4,859,158 |
