ONNN

ON Semiconductor Corporation Historical Stock Prices

$10.08
*  
0.04
0.4%
Get ONNN Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ONNN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ONNN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  10.07  10.10  9.89  10.08 4,400,968
12/19/2014 10.07 10.1 9.89 10.08 4,400,968
12/18/2014 9.86 10.05 9.76 10.04 7,259,148
12/17/2014 9.57 9.69 9.425 9.66 7,555,544
12/16/2014 9.55 9.86 9.54 9.565 4,291,229
12/15/2014 9.77 9.92 9.61 9.64 4,159,551
12/12/2014 9.75 9.83 9.64 9.65 4,589,688
12/11/2014 9.78 9.94 9.72 9.77 4,156,939
12/10/2014 10.15 10.15 9.7 9.73 6,846,919
12/09/2014 9.94 10.035 9.82 10.01 7,513,902
12/08/2014 10.14 10.18 9.89 10.01 8,609,585
12/05/2014 9.89 10.435 9.86 10.22 21,150,420
12/04/2014 9.84 10.005 9.785 9.84 10,396,440
12/03/2014 9.45 9.86 9.43 9.8 11,952,970
12/02/2014 9.53 9.66 9.38 9.45 6,902,706
12/01/2014 9.28 9.65 9.25 9.54 11,436,730
11/28/2014 9.1 9.1 8.9899 9.03 1,309,659
11/26/2014 8.8 9.09 8.8 9.08 3,632,165
11/25/2014 8.84 8.91 8.78 8.83 3,490,639
11/24/2014 8.6 8.84 8.59 8.82 4,111,345
11/21/2014 8.56 8.62 8.47 8.615 4,162,196
11/20/2014 8 8.56 8 8.46 3,506,010
11/19/2014 8.55 8.55 8.38 8.46 5,218,996
11/18/2014 8.41 8.55 8.38 8.52 4,376,209
11/17/2014 8.27 8.48 8.16 8.39 7,551,346
11/14/2014 8.2 8.31 8.0849 8.285 1,969,451
11/13/2014 8.29 8.38 8.18 8.19 2,583,113
11/12/2014 8.2 8.31 8.17 8.29 3,111,194
11/11/2014 8.23 8.33 8.21 8.275 6,306,032
11/10/2014 8.24 8.33 8.23 8.25 2,531,134
11/07/2014 8.25 8.3 8.14 8.25 6,706,589
11/06/2014 8.18 8.3 8.15 8.28 4,552,949
11/05/2014 8.06 8.24 8.02 8.21 6,669,672
11/04/2014 8.15 8.19 7.99 8.09 7,203,038
11/03/2014 8.43 8.43 8.1 8.17 8,005,305
10/31/2014 8.52 8.74 8.16 8.29 14,030,250
10/30/2014 8 8.13 7.85 8.01 14,831,750
10/29/2014 8.16 8.19 8.02 8.15 4,799,303
10/28/2014 8.04 8.17 8.01 8.16 4,083,431
10/27/2014 7.91 7.98 7.835 7.95 4,082,767
10/24/2014 7.79 8.025 7.72 7.95 7,274,705
10/23/2014 7.81 7.89 7.74 7.81 5,095,241
10/22/2014 7.87 7.955 7.72 7.72 8,618,104
10/21/2014 7.55 7.84 7.55 7.79 7,889,587
10/20/2014 7.39 7.56 7.32 7.48 5,202,308
10/17/2014 7.35 7.605 7.32 7.44 11,929,650
10/16/2014 6.88 7.27 6.87 7.19 13,810,930
10/15/2014 6.8 7.07 6.76 6.99 10,659,360
10/14/2014 7.08 7.18 6.88 6.97 16,284,100
10/13/2014 7.34 7.42 6.93 6.94 17,334,990
10/10/2014 8.07 8.07 7.48 7.48 16,741,980
10/09/2014 8.63 8.68 8.36 8.37 6,765,149
10/08/2014 8.51 8.69 8.33 8.68 5,921,531
10/07/2014 8.75 8.79 8.5 8.5 7,330,125
10/06/2014 8.95 9.22 8.79 8.8 4,957,029
10/03/2014 8.87 8.97 8.83 8.95 7,060,859
10/02/2014 8.76 8.86 8.63 8.8 6,666,338
10/01/2014 8.91 8.94 8.73 8.77 6,451,057
09/30/2014 9.25 9.26 8.88 8.94 10,632,300
09/29/2014 9.22 9.41 9.2 9.26 5,151,030
09/26/2014 9.39 9.41 9.29 9.32 3,252,033
09/25/2014 9.5 9.6 9.32 9.33 6,064,772
09/24/2014 9.66 9.66 9.48 9.55 5,925,317
09/23/2014 9.34 9.57 9.34 9.47 7,546,707
09/22/2014 9.73 9.73 9.56 9.6 7,717,190
09/19/2014 9.92 9.92 9.76 9.78 7,950,973
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.

Research Brokers before you trade

Want to trade FX?