ON Semiconductor (ON)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.49 | 7.69770050477 | 71.32 | 77.07 | 69.61 | 5621539 | 73.6457185 | CS |
| 4 | 1.33 | 1.76205617382 | 75.48 | 80.08 | 66.18 | 8560891 | 72.58941342 | CS |
| 12 | 4.38 | 6.04721800359 | 72.43 | 80.08 | 66.18 | 6468193 | 72.58197245 | CS |
| 26 | -0.61 | -0.787910100749 | 77.42 | 85.16 | 59.34 | 6521516 | 72.42553155 | CS |
| 52 | -14.69 | -16.0546448087 | 91.5 | 101.3 | 59.34 | 6719710 | 75.62875327 | CS |
| 156 | 35.4 | 85.4865974402 | 41.41 | 111.35 | 40.85 | 6875404 | 69.81102491 | CS |
| 260 | 58.36 | 316.314363144 | 18.45 | 111.35 | 8.17 | 6910729 | 51.73627982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 70.73 | 0 | 0.00 | 70.61 | 71.4505 | 70.36 | 4318519 |
| 1718663700 | 70.73 | -1.24 | -1.72 | 71.64 | 71.93 | 69.38 | 6761921 |
| 1718404500 | 71.97 | -3.07 | -4.09 | 73.21 | 73.96 | 71.5 | 4525796 |
| 1718318100 | 75.04 | -1.18 | -1.55 | 74.17 | 76.7 | 74 | 4777475 |
| 1718231700 | 76.22 | 2.24 | 3.03 | 75.5 | 77.22 | 75.11 | 6669253 |
| 1718145300 | 73.98 | 0.48 | 0.65 | 73.12 | 74.44 | 72.16 | 4291618 |
| 1718058900 | 73.5 | 1.19 | 1.65 | 71.59 | 73.99 | 71.5 | 5328108 |
| 1717799700 | 72.31 | -0.14 | -0.19 | 72.3 | 72.56 | 71.21 | 3829706 |
| 1717713300 | 72.45 | -2.09 | -2.80 | 74.18 | 74.25 | 72.2977 | 6564302 |
| 1717626900 | 74.54 | 3.02 | 4.22 | 72.45 | 74.6 | 71.86 | 6263889 |
| 1717540500 | 71.52 | -1.67 | -2.28 | 73.05 | 73.45 | 70.901 | 3717838 |
| 1717454100 | 73.19 | 0.15 | 0.21 | 74.06 | 74.49 | 71.35 | 3653235 |
| 1717194900 | 73.04 | 0.93 | 1.29 | 71.85 | 73.2 | 70.64 | 5736084 |
| 1717108500 | 72.11 | 1.1 | 1.55 | 71.05 | 72.47 | 70.61 | 3574966 |
| 1717022100 | 71.01 | -2.64 | -3.58 | 71.95 | 72.52 | 70.89 | 4953108 |
| 1716935700 | 73.65 | 1.09 | 1.50 | 72.43 | 75.34 | 72.42 | 5551595 |
| 1716590100 | 72.56 | 0.91 | 1.27 | 72.46 | 73.23 | 71.85 | 5172280 |
| 1716503700 | 71.65 | -4.64 | -6.08 | 76.67 | 76.73 | 71.29 | 9590893 |
| 1716417300 | 76.29 | 3.47 | 4.77 | 74.24 | 77.2 | 73.91 | 8188518 |
| 1716330900 | 72.82 | -1.46 | -1.97 | 73.15 | 73.35 | 72.15 | 4331972 |
| 1716244500 | 74.28 | 1.11 | 1.52 | 73.07 | 74.795 | 72.88 | 4496664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
