ON Semiconductor Corp. (ON) Historical Prices & Data

ON Semiconductor Corp.
ON
(Nasdaq - US)
Closed
71.63
+2.53 (+3.66%)
in:usd•As of: Nov 29, 2023 15:59 UTC -5
After Market:71.69+0.06 (+0.08%)
Open
70.50
High
73.22
Low
70.40

ON Semiconductor Corp. Historical Rates

Frequency

Daily

From Oct 30, 2023 to Nov 30, 2023

Date	High	Low	Open	Close	% Change
Nov 29, 2023	73.22	70.39	70.45	71.62	1.66%
Nov 28, 2023	69.44	68.23	68.72	69.10	0.55%
Nov 27, 2023	69.54	68.42	68.90	68.68	-0.32%
Nov 24, 2023	69.45	68.61	68.64	69.28	0.93%
Nov 22, 2023	69.82	68.24	68.88	68.56	-0.46%
Nov 21, 2023	70.23	68.15	70.04	68.39	-2.36%
Nov 20, 2023	70.75	69.72	69.96	70.68	1.03%
Nov 17, 2023	70.31	69.06	69.73	70.03	0.43%
Nov 16, 2023	71.07	69.02	70.91	69.46	-2.04%
Nov 15, 2023	72.90	70.86	71.04	71.13	0.13%
Nov 14, 2023	70.69	69.08	69.35	69.96	0.88%
Nov 13, 2023	66.82	65.75	66.37	66.65	0.42%
Nov 10, 2023	67.84	65.14	65.50	67.38	2.87%
Nov 9, 2023	66.50	64.03	66.28	64.35	-2.91%
Nov 8, 2023	66.83	65.46	66.77	66.25	-0.78%
Nov 7, 2023	67.46	65.80	66.28	66.80	0.78%
Nov 6, 2023	68.96	65.42	68.65	66.23	-3.53%
Nov 3, 2023	68.88	66.87	67.37	68.25	1.31%
Nov 2, 2023	67.34	64.28	65.92	66.63	1.08%
Nov 1, 2023	64.86	61.47	62.50	64.84	3.74%
Oct 31, 2023	65.03	61.72	64.18	62.64	-2.40%
Oct 30, 2023	73.59	64.99	73.29	65.34	-10.85%

Highest:73.59

Lowest:61.47

Average:67.83

Difference:-1.67

% Change:-2.28%

Data Vendor: Xignite Logo

Stocks