Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ON Semiconductor Corporation - Common Stock (NQ:ON)

60.72 +1.31 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 59.74 60.92 59.21 60.72 5,753,001 +1.31(+2.21%)
Jul 17, 2025 59.31 59.67 58.61 59.41 5,071,438 -0.11(-0.18%)
Jul 16, 2025 59.08 59.62 57.52 59.52 6,597,403 +0.59(+1.00%)
Jul 15, 2025 60.25 60.58 58.66 58.93 7,833,219 -0.14(-0.24%)
Jul 14, 2025 59.13 59.63 57.91 59.07 6,518,905 -0.66(-1.10%)
Jul 11, 2025 58.80 59.93 58.36 59.73 6,356,442 +0.21(+0.35%)
Jul 10, 2025 58.23 60.09 57.72 59.52 8,443,398 +1.75(+3.03%)
Jul 09, 2025 56.98 58.38 56.69 57.77 7,054,363 +0.16(+0.27%)
Jul 08, 2025 55.83 57.95 55.39 57.62 8,975,455 +3.01(+5.50%)
Jul 07, 2025 55.39 56.23 54.16 54.61 7,828,871 -1.99(-3.52%)
Jul 03, 2025 56.39 57.13 55.63 56.60 5,572,181 +0.65(+1.16%)
Jul 02, 2025 54.71 56.28 53.91 55.95 10,428,423 +2.35(+4.38%)
Jul 01, 2025 51.81 54.87 51.53 53.60 8,776,181 +1.19(+2.27%)
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.