Home > Quotes > ONNN > Historical Prices
ONNN

ON Semiconductor Corporation Historical Stock Prices

$8.08
*  
0.22
  negative  
2.65%
Get ONNN Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  8.26  8.39  7.97  8.08 6,400,143
05/22/2013 8.26 8.39 7.97 8.08 6,401,943
05/21/2013 8.25 8.35 8.2 8.3 4,184,564
05/20/2013 8.22 8.345 8.19 8.27 2,438,705
05/17/2013 8.15 8.34 8.1 8.27 4,125,143
05/16/2013 8.14 8.24 8.0204 8.06 2,927,992
05/15/2013 8.04 8.18 8.028 8.13 2,903,292
05/14/2013 8 8.07 7.95 8.03 3,413,212
05/13/2013 7.98 8.04 7.87 8.02 5,270,692
05/10/2013 7.94 8.005 7.84 7.97 4,137,812
05/09/2013 7.99 8.045 7.84 7.87 10,484,200
05/08/2013 8.06 8.11 7.86 7.95 10,841,850
05/07/2013 8.13 8.15 7.975 8.08 4,169,278
05/06/2013 8 8.24 7.965 8.1 5,337,943
05/03/2013 8.06 8.175 7.757 8.02 9,922,741
05/02/2013 7.74 7.97 7.71 7.91 7,517,564
05/01/2013 7.83 7.86 7.735 7.8 6,632,014
04/30/2013 7.73 7.86 7.51 7.86 6,511,359
04/29/2013 7.58 7.72 7.53 7.65 3,302,492
04/26/2013 7.71 7.875 7.51 7.53 4,039,304
04/25/2013 7.57 7.75 7.51 7.73 4,901,578
04/24/2013 7.4 7.57 7.4 7.53 4,275,602
04/23/2013 7.49 7.59 7.4 7.52 5,765,649
04/22/2013 7.28 7.49 7.195 7.42 6,201,915
04/19/2013 7.46 7.46 7.18 7.27 9,704,594
04/18/2013 8.01 8.045 7.35 7.4 20,004,170
04/17/2013 8.14 8.14 7.795 7.88 16,362,070
04/16/2013 8.27 8.38 8.16 8.355 7,694,380
04/15/2013 8.28 8.37 8.16 8.19 7,237,456
04/12/2013 8.47 8.47 8.28 8.4 5,750,790
04/11/2013 8.5 8.59 8.38 8.5 8,320,259
04/10/2013 8.39 8.62 8.36 8.58 10,068,160
04/09/2013 8.17 8.41 8.11 8.37 9,589,829
04/08/2013 7.84 8.2 7.815 8.18 9,424,655
04/05/2013 7.72 7.87 7.63 7.84 5,028,265
04/04/2013 7.74 7.88 7.68 7.84 6,014,392
04/03/2013 7.76 7.86 7.615 7.75 8,769,325
04/02/2013 8.1 8.14 7.76 7.8 11,099,620
04/01/2013 8.25 8.27 8.02 8.1 9,876,448
03/28/2013 8.26 8.295 8.21 8.275 7,620,301
03/27/2013 8.22 8.29 8.09 8.26 6,197,376
03/26/2013 8.31 8.36 8.2175 8.305 9,275,396
03/25/2013 8.29 8.35 8.1 8.19 10,083,390
03/22/2013 8.21 8.27 8.03 8.08 8,269,214
03/21/2013 8.35 8.42 8.2 8.21 3,803,205
03/20/2013 8.26 8.455 8.26 8.45 8,899,732
03/19/2013 8.23 8.27 8.05 8.2 6,041,279
03/18/2013 8.19 8.305 8.03 8.19 11,590,360
03/15/2013 8.3 8.32 8.07 8.1 5,613,452
03/14/2013 8.21 8.37 8.21 8.32 5,393,595
03/13/2013 8.19 8.265 8.14 8.19 6,337,636
03/12/2013 8.18 8.3 8.13 8.2 5,232,921
03/11/2013 8.03 8.19 7.98 8.16 6,040,095
03/08/2013 8.14 8.2 8.07 8.08 6,309,895
03/07/2013 8.13 8.24 8.08 8.12 14,754,110
03/06/2013 8.01 8.15 8 8.1 7,606,970
03/05/2013 7.93 8.02 7.889 8.01 7,141,157
03/04/2013 7.87 7.94 7.76 7.87 4,649,892
03/01/2013 7.95 7.975 7.735 7.88 7,052,842
02/28/2013 7.96 8.16 7.9499 8.005 4,428,555
02/27/2013 7.91 8.1 7.79 8.02 6,301,341
02/26/2013 8.01 8.08 7.77 7.95 7,922,082
02/25/2013 8.12 8.2199 7.93 7.93 4,967,532
02/22/2013 8.04 8.27 8.04 8.1 7,860,634
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.