TipRanks
Go Ultimate55% OFF

ON Semiconductor (1ON) Historical Prices

IT:1ON historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202664.4664.4663.3063.3263.32-5.91%60.02
Oct 29, 202666.7766.7766.7767.3067.30+0.36%40.01
Oct 28, 202669.9070.1968.3967.0667.06-4.27%310.10
Oct 27, 202666.5870.2666.5870.0570.05+6.43%420.13
Oct 26, 202665.8266.1657.5065.8265.82+1.79%00.00
Oct 23, 202665.9165.9164.6764.6664.66-1.09%410.13
Oct 22, 202668.3668.3665.7065.3765.37-3.73%1840.57
Oct 21, 202668.6668.6667.3367.9067.90+1.25%4011.27
Oct 20, 202663.7467.0663.7467.0667.06+3.31%430.13
Oct 19, 202665.3665.3664.9164.9164.91-1.59%1930.56
Oct 16, 202665.9665.9665.9665.9665.96+0.56%400.11
Oct 15, 202664.9464.9463.6565.5965.59-4.58%9022.65
Oct 14, 202667.8368.4965.8265.7765.77-4.32%1780.52
Oct 13, 202668.7469.4868.5068.7468.74+0.00%00.00
Oct 12, 202669.4869.4868.5068.7468.74-0.32%440.13
Oct 09, 202672.8672.8670.0068.9668.96-4.26%3100.89
Oct 08, 202673.3773.3771.3772.0372.03-1.99%4331.26
Oct 07, 202676.9476.9473.4973.4973.49-4.21%4961.47
Oct 06, 202677.1977.1976.5076.7276.72+0.68%1360.39
Oct 05, 202676.6477.1975.2576.2076.20+1.52%2,1116.56
Oct 02, 202675.7877.0574.0075.0675.06+9.07%2,5478.67
Oct 01, 202668.8669.8768.6768.8268.82+3.15%170.06
Sep 30, 202666.8066.8066.5466.7266.72-0.33%180.06
Sep 29, 202666.9567.5166.9566.9466.94+1.70%1410.47
Sep 28, 202666.7667.0465.5365.8265.82-1.75%4841.45
Sep 25, 202665.1466.8365.1466.9966.99+5.03%2310.69
Sep 24, 202663.5963.5963.5963.7863.78-1.91%250.07
Sep 23, 202664.1765.0263.5865.0265.02+2.43%3661.06
Sep 22, 202661.8663.7361.8663.4863.48+2.95%3981.14
Sep 21, 202661.6665.0061.3661.6661.66+2.19%00.00
Sep 18, 202660.1660.6260.0060.3460.34+1.50%4051.17
Sep 17, 202658.8159.7858.0059.4559.45-4.28%4791.40
Sep 16, 202663.9163.9162.5762.1162.11-1.13%1250.37
Sep 15, 202662.5062.8762.5062.8262.82+0.83%620.18
Sep 14, 202662.9862.9862.9862.3062.30-2.46%480.14
Sep 11, 202660.9061.1660.7763.8763.87+5.52%2230.65
Sep 10, 202660.4060.4259.2660.5360.53-1.35%5191.49
Sep 09, 202660.5261.1060.5261.3661.36-3.28%5101.48
Sep 08, 202664.7264.9863.4263.4463.44-3.51%3050.89
Sep 07, 202664.5064.5064.5065.7565.75+2.56%40.01
Sep 04, 202664.4964.9364.2664.1164.11+0.39%910.25
Sep 03, 202662.4263.4761.6263.8663.86+0.66%850.23
Sep 02, 202662.1562.5261.6663.4463.44+1.62%1830.49
Sep 01, 202662.8362.8362.1062.4362.43-1.65%2180.58
Aug 31, 202662.8362.8362.7263.4863.48-0.02%1670.44
Aug 28, 202663.8163.8163.8163.4963.49+0.09%990.26
Aug 27, 202664.0064.0064.0063.4363.43+0.92%50.01
Aug 26, 202662.8593.0062.6762.8562.85+1.83%00.00
Aug 25, 202662.6162.8262.3461.7261.72+0.98%2000.50
Aug 24, 202662.4362.4361.0661.1261.12-4.23%980.24