ON Semiconductor (ON)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.87 | -3.52564102564 | 53.04 | 53.73 | 49.8 | 6666299 | 51.51387375 | CS |
| 4 | -5.18 | -9.19254658385 | 56.35 | 56.7526 | 49.8 | 8528836 | 53.855576 | CS |
| 12 | -15.07 | -22.7506038647 | 66.24 | 74.52 | 49.8 | 7168439 | 61.21533269 | CS |
| 26 | -19.11 | -27.1912350598 | 70.28 | 78.61 | 49.8 | 6528033 | 66.53788349 | CS |
| 52 | -26.22 | -33.880346298 | 77.39 | 85.16 | 49.8 | 6549398 | 69.75543078 | CS |
| 156 | -8.8 | -14.6740036685 | 59.97 | 111.35 | 44.76 | 6939191 | 71.24742512 | CS |
| 260 | 30.26 | 144.715447154 | 20.91 | 111.35 | 8.17 | 7000002 | 55.40162302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 52.44 | 0.72 | 1.39 | 52.2 | 52.78 | 51.93 | 8148209 |
| 1738798500 | 51.72 | 1.14 | 2.25 | 50.21 | 51.78 | 49.89 | 6142792 |
| 1738712100 | 50.58 | 0.32 | 0.64 | 50.51 | 51.33 | 50.17 | 5490905 |
| 1738625700 | 50.26 | -2.08 | -3.97 | 50.95 | 51.46 | 49.8 | 7153038 |
| 1738366500 | 52.34 | -0.93 | -1.75 | 53.04 | 53.73 | 51.95 | 6396550 |
| 1738280100 | 53.27 | -0.5 | -0.93 | 53.57 | 53.68 | 51.81 | 8383457 |
| 1738193700 | 53.77 | -0.1 | -0.19 | 54.04 | 54.49 | 53.0986 | 5512107 |
| 1738107300 | 53.87 | -0.07 | -0.13 | 54.11 | 54.6 | 52.8 | 10450043 |
| 1738020900 | 53.94 | -0.56 | -1.03 | 54.89 | 56.28 | 53.47 | 12710425 |
| 1737761700 | 54.5 | -1.53 | -2.73 | 55.42 | 55.74 | 54.02 | 9221000 |
| 1737675300 | 56.03 | 0 | 0.00 | 56.03 | 56.03 | 56.03 | 0 |
| 1737588900 | 56.03 | 0.42 | 0.76 | 55 | 56.6299 | 55 | 7914576 |
| 1737502500 | 55.61 | 0.98 | 1.79 | 55.095 | 56.11 | 54.872 | 6218287 |
| 1737156900 | 54.63 | 1.12 | 2.09 | 54.58 | 55.08 | 54.37 | 7326962 |
| 1737070500 | 53.51 | -1.72 | -3.11 | 55.2 | 55.48 | 53.46 | 8660421 |
| 1736984100 | 55.23 | 0.05 | 0.09 | 56.72 | 56.7526 | 55.14 | 7967530 |
| 1736897700 | 55.18 | -0.69 | -1.24 | 55.27 | 56.46 | 54.51 | 6348198 |
| 1736811300 | 55.87 | 1.93 | 3.58 | 53.2 | 56.45 | 53.1 | 12238307 |
| 1736552100 | 53.94 | -4.37 | -7.49 | 56.35 | 56.555 | 53.6 | 17236234 |
| 1736379300 | 58.31 | -4.42 | -7.05 | 62.38 | 62.5 | 57.96 | 14808800 |
| 1736292900 | 62.73 | -1.78 | -2.76 | 64.989999 | 65.2488 | 62.32 | 9245250 |
| 1736206500 | 64.51 | 0.6 | 0.94 | 64.379999 | 67 | 64.33 | 7263651 |
| 1735947300 | 63.91 | 2.2 | 3.57 | 61.89 | 64.47 | 61.58 | 6869269 |
| 1735860900 | 61.71 | -1.34 | -2.13 | 63.98 | 64.06 | 61.66 | 7310913 |
| 1735688100 | 63.05 | -0.41 | -0.65 | 63.79 | 64.265 | 62.78 | 4299301 |
| 1735601700 | 63.46 | -2.55 | -3.86 | 65.18 | 65.31 | 63.265 | 7221191 |
| 1735342500 | 66.01 | -1.01 | -1.51 | 66.775 | 66.98 | 65.48 | 4707631 |
| 1735256100 | 67.019999 | -0.88 | -1.30 | 67.05 | 67.95 | 66.989999 | 3659747 |
| 1735077840 | 67.9 | 1.27 | 1.91 | 66.68 | 67.92 | 66.42 | 3044790 |
| 1734996900 | 66.629999 | 1.13 | 1.73 | 65.5 | 66.989999 | 65.4701 | 5234278 |
| 1734737700 | 65.5 | 0.7 | 1.08 | 64.33 | 66.86 | 63.94 | 11986154 |
| 1734651300 | 64.8 | -0.13 | -0.20 | 66.22 | 66.97 | 64.75 | 6174292 |
| 1734564900 | 64.93 | -2.81 | -4.15 | 68.07 | 69.2712 | 64.62 | 9757137 |
| 1734478500 | 67.74 | 1.3 | 1.96 | 66.989999 | 70.58 | 66.925 | 7775494 |
| 1734392100 | 66.435 | 0.48 | 0.72 | 65.68 | 67.28 | 64.94 | 6049976 |
| 1734132900 | 65.959999 | -1.15 | -1.71 | 66.58 | 66.62 | 64.8 | 7055493 |
| 1734046500 | 67.11 | -0.86 | -1.27 | 67.075 | 67.52 | 66.26 | 4008213 |
| 1733960100 | 67.97 | 1.63 | 2.46 | 66.915 | 68.53 | 66.44 | 5635211 |
| 1733873700 | 66.34 | -1.34 | -1.98 | 67.9 | 67.9 | 66.05 | 4581030 |
| 1733787300 | 67.68 | 1.16 | 1.74 | 66.599999 | 68.66 | 66.379999 | 4883927 |
| 1733528100 | 66.519999 | 0.78 | 1.19 | 66.269999 | 67.04 | 65.92 | 5353589 |
| 1733441700 | 65.739999 | -0.23 | -0.35 | 65.98 | 66.855 | 65.144999 | 8528738 |
| 1733355300 | 65.97 | -3.84 | -5.50 | 69.92 | 70.12 | 65.349999 | 13042406 |
| 1733268900 | 69.81 | -4.14 | -5.60 | 72.46 | 73.19 | 69.69 | 8804483 |
| 1733182500 | 73.95 | 2.83 | 3.98 | 71 | 74.52 | 71 | 6444960 |
| 1732917840 | 71.12 | 0.77 | 1.09 | 70.96 | 72.53 | 70.667 | 2849133 |
| 1732750500 | 70.35 | -0.47 | -0.66 | 70.355 | 71.33 | 69.136 | 3680636 |
| 1732664100 | 70.82 | -1.57 | -2.17 | 73.135 | 73.43 | 69.97 | 5073146 |
| 1732577700 | 72.39 | 2.77 | 3.98 | 71.16 | 73.49 | 70.4709 | 6542350 |
| 1732318500 | 69.62 | 1.15 | 1.68 | 68.39 | 69.715 | 68.235 | 4003649 |
| 1732232100 | 68.47 | 1.16 | 1.72 | 67.9 | 69.12 | 66.45 | 4690204 |
| 1732145700 | 67.31 | 0.66 | 0.99 | 66.045 | 67.3562 | 65.465 | 5058008 |
| 1732059300 | 66.65 | 0.17 | 0.26 | 66.239999 | 67.22 | 66.11 | 5644702 |
| 1731972900 | 66.48 | 1.72 | 2.66 | 64.48 | 66.58 | 64.48 | 6275981 |
| 1731713700 | 64.76 | -2.26 | -3.37 | 66.239999 | 66.83 | 64.59 | 6012958 |
| 1731627300 | 67.019999 | -1.47 | -2.15 | 68.56 | 69.18 | 66.8 | 6338487 |
| 1731540900 | 68.49 | -1.74 | -2.48 | 69 | 69.8094 | 67.83 | 5655565 |
| 1731454500 | 70.23 | 0.27 | 0.39 | 69.9 | 71.3 | 68.99 | 4832820 |
| 1731368100 | 69.96 | -0.45 | -0.64 | 70.745 | 70.8299 | 68.795 | 6544365 |
| 1731108900 | 70.41 | -1.64 | -2.28 | 71 | 71.42 | 69.645 | 4776363 |
| 1731022500 | 72.05 | -0.22 | -0.30 | 72.98 | 73.4634 | 71.94 | 4967813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
