Skip to main content

ON Semiconductor Corporation - Common Stock (NQ:ON)

52.41 -0.52 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 53.27 53.27 52.32 52.41 7,095,278 -0.52(-0.98%)
Jun 27, 2025 53.92 54.14 52.20 52.93 7,896,127 -0.72(-1.34%)
Jun 26, 2025 54.01 54.08 53.44 53.65 6,879,939 -0.09(-0.17%)
Jun 25, 2025 54.16 54.21 52.60 53.74 8,298,099 -0.47(-0.87%)
Jun 24, 2025 54.06 54.88 53.79 54.21 7,437,911 +1.04(+1.96%)
Jun 23, 2025 52.65 53.76 51.98 53.17 5,681,383 +0.35(+0.66%)
Jun 20, 2025 53.64 53.84 52.28 52.82 12,894,118 +0.56(+1.07%)
Jun 18, 2025 53.13 53.65 51.69 52.26 7,176,334 -0.68(-1.28%)
Jun 17, 2025 53.28 55.01 52.65 52.94 8,774,418 -0.94(-1.74%)
Jun 16, 2025 52.39 53.98 52.21 53.88 8,438,944 +2.86(+5.61%)
Jun 13, 2025 51.51 52.16 50.94 51.02 9,657,712 -1.96(-3.70%)
Jun 12, 2025 51.16 53.19 51.00 52.98 9,885,795 +1.20(+2.32%)
Jun 11, 2025 54.29 54.44 51.12 51.78 10,468,965 -2.02(-3.75%)
Jun 10, 2025 52.46 54.38 52.27 53.80 11,523,171 +1.42(+2.71%)
Jun 09, 2025 50.67 52.89 50.67 52.38 12,124,600 +2.21(+4.41%)
Jun 06, 2025 50.34 51.30 50.05 50.17 8,142,455 +0.63(+1.27%)
Jun 05, 2025 50.52 51.05 48.94 49.54 11,956,723 -0.74(-1.47%)
Jun 04, 2025 48.34 51.09 47.72 50.28 28,203,974 +2.91(+6.14%)
Jun 03, 2025 42.51 47.56 41.88 47.37 24,163,592 +4.83(+11.35%)
Jun 02, 2025 41.82 42.83 41.49 42.54 6,894,052 +0.52(+1.24%)
May 30, 2025 42.67 42.83 41.63 42.02 10,208,153 -0.92(-2.14%)
May 29, 2025 43.73 44.11 42.61 42.94 4,847,071 +0.09(+0.22%)
May 28, 2025 43.52 43.78 42.66 42.84 5,672,110 -0.55(-1.28%)
May 27, 2025 42.36 43.87 41.77 43.40 9,662,865 +2.13(+5.16%)
May 23, 2025 40.66 41.52 40.62 41.27 9,860,995 -1.02(-2.41%)
May 22, 2025 44.50 44.58 42.03 42.29 12,462,823 -1.37(-3.14%)
May 21, 2025 44.26 45.48 43.32 43.66 8,595,890 -0.60(-1.36%)
May 20, 2025 43.47 44.29 43.40 44.26 5,366,158 +0.42(+0.96%)
May 19, 2025 43.55 44.19 43.51 43.84 5,973,657 -1.08(-2.40%)
May 16, 2025 44.51 44.96 43.93 44.92 5,534,396 +0.40(+0.90%)
May 15, 2025 44.69 44.95 43.78 44.52 6,833,513 -0.68(-1.50%)
May 14, 2025 45.95 46.20 44.82 45.20 7,065,321 -0.57(-1.25%)
May 13, 2025 44.77 46.59 44.74 45.77 12,017,683 +1.15(+2.58%)
May 12, 2025 43.45 45.31 43.36 44.62 17,346,412 +3.64(+8.88%)
May 09, 2025 40.40 42.09 40.32 40.98 11,721,959 +1.21(+3.04%)
May 08, 2025 39.30 40.39 38.69 39.77 9,997,256 +0.97(+2.50%)
May 07, 2025 38.90 38.95 37.56 38.80 9,664,541 +0.29(+0.75%)
May 06, 2025 38.05 39.19 37.19 38.51 13,529,143 +0.10(+0.26%)
May 05, 2025 40.51 40.76 37.64 38.41 24,225,232 -3.50(-8.35%)
May 02, 2025 40.59 42.24 40.55 41.91 14,142,045 +2.31(+5.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.