Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ON Semiconductor Corporation - Common Stock (NQ:ON)

47.94 -1.65 (-3.33%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 50.27 50.62 49.44 49.59 7,524,191 -1.19(-2.34%)
Aug 28, 2025 51.96 52.22 49.75 50.78 7,814,327 -0.47(-0.92%)
Aug 27, 2025 50.46 51.33 50.19 51.25 6,143,932 +0.26(+0.51%)
Aug 26, 2025 50.85 51.45 50.17 50.99 5,683,580 +0.04(+0.08%)
Aug 25, 2025 51.64 51.69 50.62 50.95 5,665,688 -0.90(-1.74%)
Aug 22, 2025 49.33 52.33 49.33 51.85 9,738,356 +3.04(+6.23%)
Aug 21, 2025 48.92 49.45 48.59 48.81 4,746,784 -0.66(-1.33%)
Aug 20, 2025 49.67 49.99 48.30 49.47 10,329,636 -0.30(-0.60%)
Aug 19, 2025 50.71 51.34 49.55 49.77 5,742,953 -0.76(-1.50%)
Aug 18, 2025 51.00 51.24 50.51 50.53 4,692,282 -0.56(-1.10%)
Aug 15, 2025 52.11 52.11 50.84 51.09 7,573,046 -0.53(-1.03%)
Aug 14, 2025 50.80 52.02 49.71 51.62 7,109,637 -0.27(-0.52%)
Aug 13, 2025 50.30 52.09 50.20 51.89 8,735,834 +1.88(+3.76%)
Aug 12, 2025 48.07 51.23 48.01 50.01 13,413,098 +2.91(+6.18%)
Aug 11, 2025 48.00 49.05 46.98 47.10 8,385,833 -0.56(-1.17%)
Aug 08, 2025 47.60 48.23 46.93 47.66 7,813,878 +0.07(+0.15%)
Aug 07, 2025 47.97 48.68 47.27 47.59 10,107,840 +0.61(+1.30%)
Aug 06, 2025 46.90 47.69 46.34 46.98 10,626,127 -0.26(-0.55%)
Aug 05, 2025 48.41 48.89 47.16 47.24 14,935,691 -0.73(-1.52%)
Aug 04, 2025 54.00 54.84 47.31 47.97 30,522,214 -8.85(-15.58%)
Aug 01, 2025 55.68 57.41 54.35 56.82 14,304,839 +0.46(+0.82%)
Jul 31, 2025 57.17 57.95 55.52 56.36 11,033,234 -1.69(-2.91%)
Jul 30, 2025 58.79 58.88 57.24 58.05 7,334,658 -0.33(-0.57%)
Jul 29, 2025 59.50 60.37 58.27 58.38 9,415,214 -0.28(-0.48%)
Jul 28, 2025 57.46 59.28 57.35 58.66 9,869,634 +1.74(+3.06%)
Jul 25, 2025 55.74 56.97 55.42 56.92 8,073,430 +1.48(+2.67%)
Jul 24, 2025 56.06 56.28 54.54 55.44 16,151,058 -4.17(-7.00%)
Jul 23, 2025 60.41 60.57 57.01 59.61 16,359,270 -2.84(-4.55%)
Jul 22, 2025 59.78 63.63 59.75 62.45 11,693,960 +1.90(+3.14%)
Jul 21, 2025 61.27 63.03 60.52 60.55 7,974,359 -0.17(-0.28%)
Jul 18, 2025 59.73 60.92 59.21 60.72 5,753,165 +1.31(+2.21%)
Jul 17, 2025 59.31 59.67 58.61 59.41 5,071,438 -0.11(-0.18%)
Jul 16, 2025 59.08 59.62 57.52 59.52 6,597,403 +0.59(+1.00%)
Jul 15, 2025 60.25 60.48 58.66 58.93 7,833,219 -0.14(-0.24%)
Jul 14, 2025 59.13 59.63 57.91 59.07 6,518,905 -0.66(-1.10%)
Jul 11, 2025 58.80 59.93 58.36 59.73 6,356,442 +0.21(+0.35%)
Jul 10, 2025 58.23 60.09 57.72 59.52 8,443,398 +1.75(+3.03%)
Jul 09, 2025 56.98 58.38 56.69 57.77 7,054,363 +0.16(+0.27%)
Jul 08, 2025 55.83 57.95 55.39 57.62 8,975,455 +3.01(+5.50%)
Jul 07, 2025 55.39 56.23 54.16 54.61 7,828,871 -1.99(-3.52%)
Jul 03, 2025 56.39 57.13 55.63 56.60 5,572,181 +0.65(+1.16%)
Jul 02, 2025 54.71 56.28 53.91 55.95 10,428,423 +2.35(+4.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.