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

ON Semiconductor Corporation - Common Stock (NQ:ON)

42.02 -0.92 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
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%)
May 01, 2025 40.22 40.74 39.50 39.60 10,200,493 -0.10(-0.25%)
Apr 30, 2025 37.94 39.83 37.47 39.70 7,283,986 +0.84(+2.16%)
Apr 29, 2025 38.91 39.45 38.30 38.86 7,913,117 -1.18(-2.95%)
Apr 28, 2025 39.43 40.33 38.69 40.04 6,087,016 +0.41(+1.03%)
Apr 25, 2025 39.38 40.23 38.76 39.63 7,581,537 -0.33(-0.83%)
Apr 24, 2025 38.56 40.05 38.14 39.96 13,213,284 +3.34(+9.12%)
Apr 23, 2025 37.00 37.78 36.27 36.62 8,946,345 +1.17(+3.30%)
Apr 22, 2025 35.09 36.10 34.73 35.45 8,826,236 +0.71(+2.04%)
Apr 21, 2025 33.70 34.86 33.20 34.74 7,879,469 +0.10(+0.29%)
Apr 17, 2025 34.41 34.82 33.65 34.64 5,826,989 +0.39(+1.14%)
Apr 16, 2025 34.57 35.52 32.85 34.25 13,049,469 -1.60(-4.46%)
Apr 15, 2025 35.83 36.68 35.05 35.85 6,705,996 +0.23(+0.65%)
Apr 14, 2025 35.86 36.36 34.81 35.62 9,938,120 +0.54(+1.55%)
Apr 11, 2025 33.76 35.17 32.10 35.08 20,276,688 +0.20(+0.56%)
Apr 10, 2025 36.58 37.10 33.24 34.88 18,050,916 -4.32(-11.02%)
Apr 09, 2025 32.32 39.59 31.68 39.20 28,299,572 +7.25(+22.69%)
Apr 08, 2025 35.81 36.65 31.04 31.95 14,242,888 -3.13(-8.92%)
Apr 07, 2025 33.38 36.41 32.20 35.08 18,918,344 +0.78(+2.27%)
Apr 04, 2025 34.46 35.51 33.21 34.30 14,294,887 -1.26(-3.54%)
Apr 03, 2025 38.76 39.23 35.50 35.56 14,922,651 -5.20(-12.76%)
Apr 02, 2025 39.59 41.59 39.18 40.76 5,686,793 +0.56(+1.39%)
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.