ON Semiconductor Corp. (ON) Historical Prices & Data

ON Semiconductor Corp.
ON
(Nasdaq - US)
N/A
68.08
+1.70 (+2.56%)
in:usd•As of: Apr 26, 2024 15:59 UTC -4
After Market:68-0.08 (-0.12%)
Open
66.20
High
68.96
Low
66.20

ON Semiconductor Corp. Historical Rates

Frequency

Daily

From Mar 26, 2024 to Apr 26, 2024

Date	High	Low	Open	Close	% Change
Apr 26, 2024	68.96	66.17	66.22	68.06	2.78%
Apr 25, 2024	67.32	65.47	65.55	66.38	1.27%
Apr 24, 2024	67.45	64.33	67.17	65.53	-2.44%
Apr 23, 2024	61.98	60.37	60.58	61.68	1.82%
Apr 22, 2024	61.31	59.34	61.02	60.65	-0.61%
Apr 19, 2024	62.51	60.26	61.15	60.71	-0.72%
Apr 18, 2024	63.77	61.51	63.01	62.93	-0.13%
Apr 17, 2024	65.87	64.11	65.28	64.47	-1.24%
Apr 16, 2024	65.50	64.06	65.40	64.72	-1.04%
Apr 15, 2024	67.95	64.88	67.85	65.64	-3.26%
Apr 12, 2024	69.38	66.56	69.19	66.64	-3.69%
Apr 11, 2024	70.77	69.06	69.64	70.60	1.38%
Apr 10, 2024	70.02	68.39	69.23	69.23	0.00%
Apr 9, 2024	71.98	69.64	69.83	70.94	1.59%
Apr 8, 2024	70.36	68.58	69.31	68.75	-0.81%
Apr 5, 2024	69.67	68.11	69.10	69.32	0.32%
Apr 4, 2024	72.54	68.80	71.39	69.10	-3.21%
Apr 3, 2024	71.51	69.87	70.29	70.73	0.63%
Apr 2, 2024	72.00	70.31	71.80	70.48	-1.84%
Apr 1, 2024	74.89	73.14	73.89	73.85	-0.05%
Mar 28, 2024	76.08	73.38	75.43	73.55	-2.49%
Mar 27, 2024	75.77	73.00	73.92	75.61	2.29%
Mar 26, 2024	74.16	72.67	74.00	72.89	-1.50%

Highest:76.08

Lowest:59.34

Average:67.93

Difference:-5.94

% Change:-8.03%

Data Vendor: Xignite Logo

Stocks