ON Semiconductor Corp (XS4)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.129999 | 2.87056776324 | 39.365 | 40.54 | 39 | 609 | 39.97466791 | DE |
| 4 | -12.495001 | -23.5799226269 | 52.99 | 54.76 | 38.385 | 1470 | 43.72937542 | DE |
| 12 | -23.495001 | -36.7166760431 | 63.99 | 64.7 | 9.6827 | 1778 | 49.86457733 | DE |
| 26 | -22.365001 | -35.5790661788 | 62.86 | 70.3 | 9.6827 | 1264 | 54.94444546 | DE |
| 52 | -29.635001 | -42.2572379866 | 70.13 | 73.989999 | 9.6827 | 1171 | 59.87153019 | DE |
| 156 | -14.505001 | -26.3727290909 | 55 | 100.52 | 9.6827 | 786 | 65.33380532 | DE |
| 260 | 12.199999 | 43.1171549744 | 28.295 | 100.52 | 9.6827 | 652 | 62.93686727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 40.2 | 0.05 | 0.12 | 39.479999 | 40.2 | 39 | 811 |
| 1742506020 | 40.15 | 0 | 0.01 | 40.455 | 40.54 | 40.15 | 63 |
| 1742419620 | 40.145 | 0.57 | 1.44 | 40.06 | 40.485 | 39.549999 | 909 |
| 1742333220 | 39.575 | -0.72 | -1.80 | 40.299999 | 40.299999 | 39.36 | 867 |
| 1742246820 | 40.299999 | 0.81 | 2.04 | 39.25 | 40.299999 | 39.25 | 943 |
| 1741987620 | 39.494999 | 0.89 | 2.32 | 39.365 | 39.78 | 39.299999 | 263 |
| 1741901220 | 38.6 | -0.9 | -2.28 | 38.9 | 39.729999 | 38.6 | 1370 |
| 1741814820 | 39.5 | 0.28 | 0.71 | 39.235 | 39.99 | 39.174999 | 228 |
| 1741728420 | 39.22 | -1.18 | -2.92 | 40.78 | 41.22 | 38.385 | 936 |
| 1741642020 | 40.4 | -1.38 | -3.31 | 41.565 | 42.034999 | 40.4 | 219 |
| 1741382820 | 41.784999 | 1.06 | 2.59 | 40.72 | 42.295 | 40.305 | 1264 |
| 1741296420 | 40.729999 | -2.2 | -5.12 | 42.799999 | 42.799999 | 40.22 | 2357 |
| 1741210020 | 42.93 | 0.93 | 2.21 | 42.395 | 43.065 | 41.805 | 2448 |
| 1741123620 | 42 | -0.8 | -1.87 | 42.805 | 43.105 | 41.955 | 2723 |
| 1741037220 | 42.799999 | -2.43 | -5.36 | 44.925 | 46.015 | 42.799999 | 4115 |
| 1740778020 | 45.225 | -0.78 | -1.68 | 45.93 | 46.115 | 44.66 | 4230 |
| 1740691620 | 46 | -1.66 | -3.47 | 48.66 | 48.705 | 46 | 876 |
| 1740605220 | 47.655 | -1.74 | -3.52 | 49.295 | 49.295 | 47.575 | 782 |
| 1740518820 | 49.395 | -1.67 | -3.26 | 50.52 | 51.16 | 49.13 | 1925 |
| 1740432420 | 51.06 | -0.74 | -1.43 | 51.43 | 52.06 | 50.82 | 1501 |
| 1740173220 | 51.8 | -1.09 | -2.06 | 52.99 | 54.76 | 51.38 | 1375 |
| 1740086820 | 52.89 | -0.37 | -0.69 | 52.65 | 54.9 | 52.43 | 1547 |
| 1740000420 | 53.26 | 3.48 | 6.99 | 49.95 | 53.83 | 49.47 | 1360 |
| 1739914020 | 49.78 | 0.73 | 1.48 | 48.975 | 50.54 | 48.975 | 1237 |
| 1739827620 | 49.055 | -0.19 | -0.38 | 49.835 | 49.835 | 49.03 | 617 |
| 1739568420 | 49.24 | 0.9 | 1.85 | 48.88 | 49.345 | 48.145 | 809 |
| 1739482020 | 48.345 | 0.45 | 0.93 | 47.81 | 48.76 | 47.65 | 1149 |
| 1739395620 | 47.9 | 0.99 | 2.12 | 46.485 | 47.9 | 45.925 | 1171 |
| 1739309220 | 46.905 | 1.24 | 2.70 | 45.635 | 47.19 | 45.2 | 3699 |
| 1739222820 | 45.67 | -3.48 | -7.08 | 49.87 | 49.885 | 44.7 | 6728 |
| 1738963620 | 49.15 | -1.04 | -2.07 | 50.5 | 51 | 48.825 | 903 |
| 1738877220 | 50.19 | 0.5 | 1.01 | 49.98 | 50.66 | 49.575 | 769 |
| 1738790820 | 49.69 | 1.31 | 2.71 | 48.005 | 49.715 | 47.79 | 2105 |
| 1738704420 | 48.38 | -1.46 | -2.93 | 49.425 | 49.73 | 48.36 | 5663 |
| 1738618020 | 49.84 | -0.89 | -1.75 | 49.925 | 50.31 | 48.74 | 2665 |
| 1738358820 | 50.73 | -0.09 | -0.18 | 51.37 | 51.69 | 50.08 | 687 |
| 1738272420 | 50.82 | -0.36 | -0.70 | 51.8 | 51.91 | 49.8 | 2529 |
| 1738186020 | 51.18 | -0.66 | -1.27 | 51.47 | 52.13 | 51.18 | 1258 |
| 1738099620 | 51.84 | 0.43 | 0.84 | 51.5 | 52.34 | 51 | 1141 |
| 1738013220 | 51.41 | -0.54 | -1.04 | 51.8 | 53 | 50.34 | 4395 |
| 1737754020 | 51.95 | -1.66 | -3.10 | 52.58 | 53.56 | 51.67 | 1439 |
| 1737667620 | 53.61 | -0.07 | -0.13 | 53.91 | 53.91 | 52.9 | 561 |
| 1737581220 | 53.68 | -0.16 | -0.30 | 54.04 | 54.28 | 53.35 | 725 |
| 1737494820 | 53.84 | 0.91 | 1.72 | 52.96 | 53.84 | 52.85 | 215 |
| 1737408420 | 52.93 | -0.52 | -0.97 | 53.27 | 53.32 | 52.56 | 276 |
| 1737149220 | 53.45 | 1.04 | 1.98 | 52.01 | 53.45 | 51.76 | 1603 |
| 1737062820 | 52.41 | -1.32 | -2.46 | 55.5 | 55.5 | 52.41 | 1366 |
| 1736976420 | 53.73 | 0.39 | 0.73 | 53.99 | 54.9 | 53.71 | 1052 |
| 1736890020 | 53.34 | -1.47 | -2.68 | 55.28 | 55.39 | 53.15 | 2057 |
| 1736803620 | 54.81 | 2.01 | 3.81 | 52.91 | 55.36 | 51.43 | 3780 |
| 1736544420 | 52.8 | -3.51 | -6.23 | 56.65 | 56.74 | 52.5 | 5775 |
| 1736458020 | 56.31 | -0.53 | -0.93 | 56.31 | 56.78 | 56.31 | 657 |
| 1736371620 | 56.84 | -3.66 | -6.05 | 60.6 | 60.6 | 56.42 | 3159 |
| 1736285220 | 60.5 | -2.2 | -3.51 | 62.19 | 62.2 | 60.5 | 257 |
| 1736198820 | 62.7 | 0.18 | 0.29 | 61.65 | 64.7 | 61.65 | 1298 |
| 1735939620 | 62.52 | 2.23 | 3.70 | 60.62 | 62.52 | 59.73 | 341 |
| 1735853220 | 60.29 | -2.44 | -3.89 | 61.38 | 61.98 | 9.6827 | 7284 |
| 1735594020 | 62.73 | -0.72 | -1.13 | 62.83 | 63.38 | 62.72 | 193 |
| 1735334820 | 63.45 | 0.19 | 0.30 | 63.99 | 64.629999 | 62.82 | 1239 |
| 1734989220 | 63.26 | 0.36 | 0.57 | 62.89 | 63.54 | 62.81 | 1261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
