![On Semiconductor Corp](/common/images/company/L_0KC4.png)
On Semiconductor Corp (0KC4)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 23.84 | 23.84 | 23.84 | 2378 | 23.84 | DE |
4 | 0 | 0 | 23.84 | 23.84 | 23.84 | 92809 | 23.84 | DE |
12 | 0 | 0 | 23.84 | 23.84 | 23.84 | 58568 | 23.84 | DE |
26 | 0 | 0 | 23.84 | 23.84 | 23.84 | 39110 | 23.84 | DE |
52 | 0 | 0 | 23.84 | 23.84 | 23.84 | 27542 | 23.84 | DE |
156 | 0 | 0 | 23.84 | 23.84 | 23.84 | 18145 | 23.84 | DE |
260 | 0 | 0 | 23.84 | 23.84 | 23.84 | 15716 | 23.84 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1723825800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3726 |
1723739400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2496 |
1723653000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2682 |
1723566600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1662 |
1723480200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1324 |
1723221000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1948 |
1723134600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4242 |
1723048200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3971 |
1722961800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2249 |
1722875400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 7793 |
1722616200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3022 |
1722529800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5082 |
1722443400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 7137 |
1722357000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 6456 |
1722270600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1354384 |
1722011400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2309 |
1721925000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 9560 |
1721838600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 7044 |
1721752200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 426267 |
1721665800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2828 |
1721406600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4264 |
1721320200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5257 |
1721233800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 7086 |
1721147400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 8790 |
1721061000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 6087 |
1720801800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1646 |
1720715400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 19569 |
1720629000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2960 |
1720542600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2704 |
1720456200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3474 |
1720197000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 21665 |
1720110600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 0 |
1720024200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 9184 |
1719937800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 7040 |
1719851400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1484 |
1719592200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 242696 |
1719505800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3510 |
1719419400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 194175 |
1719333000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4267 |
1719246600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2248 |
1718987400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1972 |
1718901000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 46097 |
1718814600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1196 |
1718728200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 393533 |
1718641800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3767 |
1718382600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4272 |
1718296200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 4049 |
1718209800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3881 |
1718123400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2670 |
1718037000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 263712 |
1717777800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3079 |
1717691400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1763 |
1717605000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2242 |
1717518600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 243919 |
1717432200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1626 |
1717173000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2489 |
1717086600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 5927 |
1717000200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3038 |
1716913800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 3398 |
1716568200 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2224 |
1716481800 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 6960 |
1716395400 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 13393 |
1716309000 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 1992 |
1716222600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 2411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.