Quantcast

ON Semiconductor Corporation Common Stock Historical Stock Prices

ON 
$25.17
*  
0.41
1.66%
Get ON Alerts
*Delayed - data as of Jun. 20, 2018  -  Find a broker to begin trading ON now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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 20-MAR-2018 TO 20-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.97 25.35 24.90 25.17 3,612,635
06/20/2018 24.97 25.35 24.9 25.17 3,612,635
06/19/2018 24.7 25.14 24.28 24.76 6,589,627
06/18/2018 25.17 25.4 24.76 25.37 3,855,046
06/15/2018 25.7 25.7127 25.125 25.61 6,608,961
06/14/2018 25.5 25.92 25.37 25.89 5,622,231
06/13/2018 24.99 25.57 24.99 25.3 6,352,197
06/12/2018 25.2 25.52 24.87 25.11 7,999,886
06/11/2018 25.23 25.58 24.98 25.1 4,968,898
06/08/2018 25.41 25.48 25.05 25.2 7,076,821
06/07/2018 26.1 26.38 25.42 25.72 8,260,578
06/06/2018 26.22 26.255 25.84 26.16 4,943,229
06/05/2018 26.16 26.23 25.77 26.22 6,798,675
06/04/2018 25.92 26.22 25.66 26.2 9,466,334
06/01/2018 25.48 25.92 25.08 25.75 7,433,482
05/31/2018 25.47 25.84 25.015 25.13 27,657,070
05/30/2018 25.69 26.045 25.43 25.58 6,611,963
05/29/2018 25.62 26.11 25.22 25.47 9,926,122
05/25/2018 25.1 25.88 24.1 25.85 11,411,530
05/24/2018 24.18 25.79 24.15 25.02 17,835,060
05/23/2018 23.99 24.2 23.83 24.15 4,189,928
05/22/2018 23.95 24.455 23.95 24.18 5,094,594
05/21/2018 23.97 24.24 23.551 23.84 3,185,846
05/18/2018 23.44 23.9 23.4 23.7 4,347,250
05/17/2018 23.8 23.85 23.39 23.7 4,151,380
05/16/2018 23.61 23.89 23.46 23.82 3,934,043
05/15/2018 23.54 23.805 23.495 23.66 5,443,843
05/14/2018 23.62 24.1 23.53 23.69 3,423,865
05/11/2018 23.29 23.82 23.27 23.39 3,718,762
05/10/2018 23.4 23.62 23.31 23.61 3,351,148
05/09/2018 23 23.44 22.98 23.26 5,635,852
05/08/2018 23.1 23.2008 22.72 22.92 5,089,359
05/07/2018 22.82 23.13 22.67 22.86 4,495,077
05/04/2018 21.9 22.78 21.9 22.64 5,098,282
05/03/2018 21.96 22.1 21.445 22.08 9,842,384
05/02/2018 22.21 22.51 21.975 22.2 7,418,984
05/01/2018 22 22.28 21.93 22.16 9,773,307
04/30/2018 22.99 23.1 21.97 22.08 13,180,440
04/27/2018 24.09 24.16 22.9525 22.98 9,208,476
04/26/2018 23.5 23.87 23.41 23.75 5,758,738
04/25/2018 23.36 23.6252 22.96 23.12 7,100,429
04/24/2018 23.71 23.96 23.025 23.31 5,092,188
04/23/2018 23.63 23.82 23.38 23.48 7,055,904
04/20/2018 24.08 24.4099 23.58 23.63 6,785,823
04/19/2018 25.03 25.057 23.76 24.01 9,473,720
04/18/2018 25.56 25.9 25.28 25.56 4,139,393
04/17/2018 25.18 25.78 25.18 25.74 5,077,851
04/16/2018 25.09 25.21 24.59 25.05 3,515,257
04/13/2018 25.58 25.66 24.72 25.01 3,695,273
04/12/2018 24.71 25.37 24.69 25.36 5,349,937
04/11/2018 24.39 24.96 24.3 24.59 4,114,536
04/10/2018 24.27 24.755 23.98 24.54 4,465,260
04/09/2018 23.78 24.36 23.53 23.56 5,850,548
04/06/2018 23.29 24.24 23.29 23.42 5,947,937
04/05/2018 24.63 24.74 24.115 24.22 5,236,348
04/04/2018 22.75 24.39 22.75 24.33 5,708,053
04/03/2018 23.64 23.9342 23.245 23.53 6,450,752
04/02/2018 24.33 24.5 23.13 23.37 5,583,923
03/29/2018 24 24.725 23.72 24.46 5,502,145
03/28/2018 24.84 24.95 23.79 23.81 9,042,699
03/27/2018 26.26 26.59 24.78 24.96 7,899,900
03/26/2018 25.7 26.19 25.36 26.12 6,623,159
03/23/2018 25.82 26 25.04 25.04 9,465,744
03/22/2018 26.03 26.285 25.46 25.9 7,521,356
03/21/2018 26.01 26.79 26 26.5 11,340,780
03/20/2018 25.56 26.06 25.55 25.95 5,566,529
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio