ON Semiconductor Corp. (ON) Historical Prices & Data

ON Semiconductor Corp.
ON
(Nasdaq - US)
N/A
70.18
+2.64 (+3.91%)
in:usd•As of: Jul 26, 2024 15:59 UTC -4
After Market:70.65+0.47 (+0.67%)
Open
69.15
High
70.78
Low
68.68

ON Semiconductor Corp. Historical Rates

Frequency

Daily

From Jun 27, 2024 to Jul 27, 2024

Date	High	Low	Open	Close	% Change
Jul 26, 2024	70.78	68.66	69.15	70.17	1.48%
Jul 25, 2024	70.72	66.78	67.84	67.54	-0.44%
Jul 24, 2024	73.69	69.95	73.10	70.11	-4.09%
Jul 23, 2024	75.39	72.82	75.00	73.39	-2.15%
Jul 22, 2024	77.56	73.76	75.34	77.33	2.64%
Jul 19, 2024	75.37	72.02	75.03	72.53	-3.33%
Jul 18, 2024	77.95	74.96	76.29	75.43	-1.13%
Jul 17, 2024	78.01	75.28	77.32	75.46	-2.41%
Jul 16, 2024	78.76	76.14	76.65	78.74	2.73%
Jul 15, 2024	77.91	75.53	75.76	76.37	0.81%
Jul 12, 2024	78.31	74.34	74.86	76.87	2.69%
Jul 11, 2024	76.99	74.19	75.89	74.24	-2.17%
Jul 10, 2024	76.72	74.19	74.44	76.59	2.89%
Jul 9, 2024	74.58	72.37	74.56	73.48	-1.45%
Jul 8, 2024	75.15	73.04	73.12	75.01	2.58%
Jul 5, 2024	74.67	72.77	73.15	73.38	0.31%
Jul 3, 2024	74.60	72.35	73.36	72.68	-0.93%
Jul 2, 2024	72.96	70.10	70.10	72.92	4.02%
Jul 1, 2024	69.87	67.79	68.96	69.18	0.32%
Jun 28, 2024	69.38	67.80	68.19	68.55	0.53%
Jun 27, 2024	68.39	67.35	67.85	67.86	0.01%

Highest:78.76

Lowest:66.78

Average:73.23

Difference:2.32

% Change:3.42%

Data Vendor: Xignite Logo

Stocks