ON Semiconductor Corp (XS4)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -0.947057910262 | 64.41 | 65.02 | 62.9 | 2056 | 63.48287687 | DE |
| 4 | -3.98 | -5.87193862496 | 67.78 | 70.95 | 62.69 | 1121 | 65.4006463 | DE |
| 12 | -0.51 | -0.793033742808 | 64.31 | 71.86 | 55.77 | 1269 | 63.58884082 | DE |
| 26 | -12.11 | -15.9531023581 | 75.91 | 77.64 | 55.77 | 1490 | 68.12200395 | DE |
| 52 | -24.53 | -27.7708592777 | 88.33 | 100.52 | 55.77 | 1253 | 70.19379603 | DE |
| 156 | 31.99 | 100.565859793 | 31.81 | 100.52 | 30.5 | 735 | 66.19413043 | DE |
| 260 | 32.11 | 101.325339224 | 31.69 | 100.52 | 28.605 | 694 | 65.02181912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 63.92 | 0.42 | 0.66 | 63.46 | 64.37 | 63.45 | 207 |
| 1719520020 | 63.5 | 0.24 | 0.38 | 63.35 | 63.5 | 63 | 9109 |
| 1719433620 | 63.26 | -0.85 | -1.33 | 63.98 | 64 | 63.26 | 296 |
| 1719347160 | 64.11 | 0.94 | 1.49 | 63.7 | 64.11 | 62.9 | 31 |
| 1719260820 | 63.17 | -1.02 | -1.59 | 64.41 | 64.41 | 63.17 | 639 |
| 1719001620 | 64.19 | 1.29 | 2.05 | 63.01 | 64.19 | 62.79 | 660 |
| 1718915160 | 62.9 | -2.29 | -3.51 | 66.19 | 66.31 | 62.69 | 917 |
| 1718828820 | 65.19 | -0.44 | -0.67 | 66.56 | 66.56 | 65.19 | 951 |
| 1718742360 | 65.629999 | 0.3 | 0.46 | 65.81 | 66.099999 | 65.629999 | 560 |
| 1718656020 | 65.33 | -2.57 | -3.78 | 67.709999 | 67.81 | 64.849999 | 668 |
| 1718396820 | 67.9 | -1.85 | -2.65 | 69.03 | 69.03 | 67.209999 | 977 |
| 1718310420 | 69.75 | -0.71 | -1.01 | 70.239999 | 70.95 | 68.87 | 1300 |
| 1718224020 | 70.459999 | 1.49 | 2.16 | 69.22 | 70.849999 | 68.56 | 1806 |
| 1718137620 | 68.97 | 1.13 | 1.67 | 68.51 | 68.97 | 67.88 | 556 |
| 1718051220 | 67.84 | 1.5 | 2.26 | 66.84 | 67.84 | 66.739999 | 252 |
| 1717792020 | 66.34 | -0.59 | -0.88 | 66.92 | 66.92 | 66.17 | 319 |
| 1717705620 | 66.93 | -1.26 | -1.85 | 68.2 | 69 | 66.83 | 670 |
| 1717619220 | 68.19 | 2.83 | 4.33 | 66.09 | 68.19 | 66.069998 | 427 |
| 1717532820 | 65.36 | -0.77 | -1.16 | 67.38 | 67.38 | 65.239999 | 1207 |
| 1717446420 | 66.129999 | -0.17 | -0.26 | 67.78 | 68.349999 | 66.129999 | 865 |
| 1717187220 | 66.3 | -0.22 | -0.33 | 66.319998 | 67 | 65.43 | 92 |
| 1717100820 | 66.519999 | 0.24 | 0.36 | 64.849999 | 66.519999 | 64.83 | 731 |
| 1717014420 | 66.28 | -1.03 | -1.53 | 67.97 | 67.97 | 65.489999 | 493 |
| 1716928020 | 67.31 | 0.04 | 0.06 | 66.72 | 68.65 | 66.72 | 613 |
| 1716841560 | 67.27 | 0.15 | 0.22 | 66.59 | 67.27 | 66.569998 | 46 |
| 1716582420 | 67.12 | 0.77 | 1.16 | 65.959998 | 67.12 | 65.959998 | 749 |
| 1716496020 | 66.349999 | -4.16 | -5.90 | 71.68 | 71.86 | 66.239999 | 1552 |
| 1716409620 | 70.51 | 3.7 | 5.54 | 66.76 | 71.04 | 66.76 | 985 |
| 1716323160 | 66.81 | -1.21 | -1.78 | 68.18 | 68.62 | 66.73 | 631 |
| 1716236760 | 68.02 | 0.8 | 1.19 | 67.67 | 68.5 | 67.28 | 404 |
| 1715977620 | 67.22 | -0.28 | -0.41 | 66.86 | 68 | 66.86 | 310 |
| 1715891220 | 67.5 | -0.52 | -0.76 | 68.52 | 68.56 | 67.45 | 266 |
| 1715804820 | 68.02 | 0.57 | 0.85 | 67.72 | 68.209999 | 66.989999 | 1265 |
| 1715718420 | 67.45 | 0.46 | 0.69 | 66.81 | 68.54 | 66.68 | 1081 |
| 1715631960 | 66.989999 | 1.87 | 2.87 | 65.91 | 67.4 | 65.14 | 506 |
| 1715372820 | 65.12 | -0.64 | -0.97 | 65.959998 | 66.989999 | 65.12 | 658 |
| 1715286420 | 65.76 | 0.2 | 0.31 | 65.269999 | 65.76 | 65.269999 | 40 |
| 1715200020 | 65.56 | -1.02 | -1.53 | 65.599999 | 66.41 | 64.55 | 275 |
| 1715113620 | 66.58 | 1.89 | 2.92 | 64.44 | 67.2 | 64.319998 | 2052 |
| 1715027220 | 64.69 | -0.69 | -1.06 | 65.06 | 65.81 | 64.54 | 230 |
| 1714768020 | 65.379999 | -0.02 | -0.03 | 65.59 | 65.959998 | 65.15 | 1184 |
| 1714681560 | 65.4 | -0.73 | -1.10 | 63.89 | 65.48 | 63.86 | 606 |
| 1714508820 | 66.129999 | 0.33 | 0.50 | 66.569998 | 67.48 | 65.59 | 1838 |
| 1714422420 | 65.8 | 1.55 | 2.41 | 65.04 | 66.36 | 62.75 | 5746 |
| 1714163220 | 64.25 | 2.25 | 3.63 | 63.1 | 64.25 | 61.6 | 604 |
| 1714076820 | 62 | 1.36 | 2.24 | 60.78 | 62.49 | 60.21 | 1280 |
| 1713990420 | 60.64 | 2.94 | 5.10 | 60.6 | 62.06 | 60.15 | 1771 |
| 1713903960 | 57.7 | 0.36 | 0.63 | 57.13 | 57.91 | 57 | 2357 |
| 1713817560 | 57.34 | 0.48 | 0.84 | 56.93 | 57.34 | 55.77 | 6822 |
| 1713558420 | 56.86 | -2.41 | -4.07 | 58.21 | 58.53 | 56.57 | 2640 |
| 1713472020 | 59.27 | -1.14 | -1.89 | 60.33 | 60.86 | 57.6 | 5470 |
| 1713385620 | 60.41 | -0.95 | -1.55 | 61.21 | 61.25 | 60.11 | 676 |
| 1713299220 | 61.36 | 0.05 | 0.08 | 61.52 | 61.55 | 60.24 | 633 |
| 1713212820 | 61.31 | -1.69 | -2.68 | 63.03 | 63.46 | 61.16 | 1337 |
| 1712953620 | 63 | -2.62 | -3.99 | 66.22 | 66.22 | 62.7 | 484 |
| 1712867220 | 65.62 | 1.38 | 2.15 | 64.17 | 65.69 | 63.84 | 791 |
| 1712780760 | 64.239999 | -0.88 | -1.35 | 65.959998 | 65.97 | 63.65 | 1906 |
| 1712694360 | 65.12 | 1.62 | 2.55 | 63.08 | 65.89 | 63.04 | 1513 |
| 1712607960 | 63.5 | -0.5 | -0.78 | 64.31 | 64.66 | 63.5 | 1814 |
| 1712348820 | 64 | 0.03 | 0.05 | 63.7 | 64.33 | 63.46 | 424 |
| 1712262360 | 63.97 | -1.23 | -1.89 | 65.209998 | 66.72 | 63.75 | 544 |
| 1712175960 | 65.2 | -0.4 | -0.61 | 65.5 | 66.12 | 64.56 | 1337 |
| 1712089560 | 65.599999 | -2.78 | -4.07 | 69.13 | 69.44 | 65.33 | 2303 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
