TipRanks
Go Ultimate55% OFF

ON Semiconductor (ON) Historical Prices

CH:ON historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202659.3460.1459.3459.3459.34+1.38%0NaN
Oct 30, 202658.5358.5357.8458.5358.53-6.13%0NaN
Oct 29, 202662.3562.4461.6662.3562.35+0.00%0NaN
Oct 28, 202662.3562.3561.6262.3562.35-3.02%0NaN
Oct 27, 202664.2965.1064.2964.2964.29+6.26%0NaN
Oct 26, 202660.5061.3360.5060.5060.50+0.46%0NaN
Oct 23, 202660.2260.2259.4460.2260.22-0.66%0NaN
Oct 22, 202660.6260.6259.8160.6260.62-2.98%0NaN
Oct 21, 202662.4863.3662.4862.4862.48+1.08%0NaN
Oct 20, 202661.8162.6461.8161.8161.81+2.25%0NaN
Oct 19, 202660.4560.4559.6560.4560.45-1.13%0NaN
Oct 16, 202661.1461.4760.6261.1461.14+0.00%0NaN
Oct 15, 202661.1461.1460.3361.1461.14-0.97%0NaN
Oct 14, 202661.7461.7460.9661.7461.74-1.45%0NaN
Oct 13, 202662.6562.6561.8562.6562.65-2.81%0NaN
Oct 12, 202664.4664.4663.6564.4664.46-0.19%0NaN
Oct 09, 202664.5864.5863.7464.5864.58-4.83%0NaN
Oct 08, 202667.8667.8666.9667.8667.86-1.62%0NaN
Oct 07, 202668.9868.9868.0868.9868.98-3.29%0NaN
Oct 06, 202671.3372.2871.3371.3371.33+1.16%0NaN
Oct 05, 202670.5171.4470.5170.5170.51+1.51%0NaN
Oct 02, 202669.4670.3169.4669.4669.46+8.77%0NaN
Oct 01, 202663.8664.6563.8663.8663.86+1.20%0NaN
Sep 30, 202663.1063.6962.8363.1063.10+0.00%0NaN
Sep 29, 202663.1063.8463.1063.1063.10+0.85%0NaN
Sep 28, 202662.5762.5761.7862.5762.57-0.56%0NaN
Sep 25, 202662.9263.7262.9262.9262.92+4.00%0NaN
Sep 24, 202660.5060.5059.7460.5060.50-0.54%0NaN
Sep 23, 202660.8361.6560.8360.8360.83+2.68%0NaN
Sep 22, 202659.2459.9959.2459.2459.24+2.72%0NaN
Sep 21, 202657.6758.4757.6757.6757.67+2.03%0NaN
Sep 18, 202656.5257.2856.5256.5256.52+0.41%0NaN
Sep 17, 202656.2956.2955.5256.2956.29-4.64%0NaN
Sep 16, 202659.0359.0358.3059.0359.03-0.22%0NaN
Sep 15, 202659.1659.7859.0159.1659.16+0.00%0NaN
Sep 14, 202659.1659.1658.4259.1659.16-1.33%0NaN
Sep 11, 202659.9660.7759.9659.9659.96+4.51%0NaN
Sep 10, 202657.3757.3756.6857.3757.37-1.39%0NaN
Sep 09, 202658.1858.1857.4058.1858.18-2.79%0NaN
Sep 08, 202659.8560.0259.2559.8559.85+0.00%0NaN
Sep 07, 202659.8562.0759.3059.8559.85+0.00%0NaN
Sep 04, 202659.8560.7159.8559.8559.85+0.81%0NaN
Sep 03, 202659.3760.1759.3759.3759.37+0.02%0NaN
Sep 02, 202659.3660.1959.3659.3659.36+0.34%0NaN
Sep 01, 202659.1659.1658.3759.1659.16-0.03%0NaN
Aug 31, 202659.1859.9659.1859.1859.18+0.22%0NaN
Aug 28, 202659.0559.8259.0559.0559.05+0.08%0NaN
Aug 27, 202659.0059.7559.0059.0059.00+0.67%0NaN
Aug 26, 202658.6159.3758.6158.6158.61+1.79%0NaN
Aug 25, 202657.5858.1757.4057.5857.58+0.00%0NaN