ON Semiconductor Corp Historical Data - 1ON | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
ON Semiconductor Corp (1ON)
ON Semiconductor Corp (1ON) Historical

ON Semiconductor Corp (1ON)

44.855

-3.51

( -7.25% )

Updated: 08:34:52

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6.325	-12.3583431028	51.18	51.18	44.855	347	51.08284069	DE
4	-6.495	-12.6484907498	51.35	53.64	44.855	172	50.59975462	DE
12	-19.975	-30.8113527688	64.83	65.2	44.855	185	56.26415991	DE
26	-20.625	-31.4981673794	65.48	69.76	44.855	195	57.9559162	DE
52	-20.625	-31.4981673794	65.48	69.76	44.855	195	57.9559162	DE
156	-20.625	-31.4981673794	65.48	69.76	44.855	195	57.9559162	DE
260	-20.625	-31.4981673794	65.48	69.76	44.855	195	57.9559162	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740675300	48.36	0	0.00	48.36	48.36	48.36	0
1740588900	48.36	-2.6	-5.10	48.36	48.36	48.36	10
1740502500	50.96	-0.22	-0.43	50.96	50.96	50.96	332
1740416100	51.18	-2.15	-4.03	51.18	51.18	51.18	700
1740156900	53.33	0	0.00	53.33	53.33	53.33	0
1740070500	53.33	3.14	6.26	53.64	53.64	53.33	237
1739984100	50.19	0	0.00	50.19	50.19	50.19	0
1739897700	50.19	0.99	2.01	50.87	50.87	50.19	20
1739811300	49.2	0	0.00	49.2	49.2	49.2	0
1739552100	49.2	2.66	5.70	48.8	49.2	48.48	83
1739465700	46.545	0	0.00	46.545	46.545	46.545	0
1739379300	46.545	0	0.00	46.545	46.545	46.545	0
1739292900	46.545	-1.33	-2.78	47.395	47.395	46.545	60
1739206500	47.875	-3.11	-6.09	48.6	48.605	47.875	295
1738947300	50.98	0.38	0.75	50.98	50.98	50.98	100
1738860900	50.6	1.2	2.43	50.69	50.78	50.6	130
1738774500	49.4	0	0.00	49.4	49.4	49.4	0
1738688100	49.4	0	0.00	49.4	49.4	49.4	0
1738601700	49.4	-2.71	-5.20	50	50	49.4	57
1738342500	52.11	-0.15	-0.29	51.35	52.11	51.35	34
1738256100	52.26	0.96	1.87	52.26	52.26	52.26	32
1738169700	51.3	0	0.00	51.3	51.3	51.3	0
1738083300	51.3	0.69	1.36	51.27	51.3	51.27	194
1737996900	50.61	-3.56	-6.57	50.61	50.61	50.61	91
1737737700	54.17	0	0.00	54.17	54.17	54.17	0
1737651300	54.17	1.07	2.02	54.17	54.17	54.17	2
1737564900	53.1	0	0.00	53.1	53.1	53.1	0
1737478500	53.1	-1.74	-3.17	53.1	53.1	53.1	99
1737392100	54.84	0	0.00	54.84	54.84	54.84	0
1737132900	54.84	0	0.00	54.84	54.84	54.84	0
1737046500	54.84	0	0.00	54.84	54.84	54.84	0
1736960100	54.84	1.3	2.43	54.96	54.96	54.84	25
1736873700	53.54	0	0.00	53.54	53.54	53.54	0
1736787300	53.54	0	0.00	53.54	53.54	53.54	0
1736528100	53.54	-3.63	-6.35	56.24	56.24	53.54	979
1736441700	57.17	-1.88	-3.18	57.17	57.17	57.17	22
1736355300	59.05	-3.47	-5.55	59.05	59.05	59.05	6
1736268900	62.52	1.37	2.24	61.43	62.52	61.43	137
1736182500	61.15	0	0.00	61.15	61.15	61.15	0
1735923300	61.15	0	0.00	61.15	61.15	61.15	4
1735836900	61.15	-0.47	-0.76	61.15	61.15	61.15	22
1735577700	61.62	-3.58	-5.49	61.62	61.62	61.62	4
1735318500	65.2	0	0.00	65.2	65.2	65.2	0
1734972900	65.2	0	0.00	65.2	65.2	65.2	0
1734713700	65.2	0	0.00	65.2	65.2	65.2	0
1734627300	65.2	0	0.00	65.2	65.2	65.2	0
1734540900	65.2	0.81	1.26	65.2	65.2	65.2	23
1734454500	64.39	1.49	2.37	64.39	64.39	64.39	23
1734368100	62.9	-0.1	-0.16	62.9	62.9	62.9	80
1734108900	63	-2.07	-3.18	63.62	63.62	63	2102
1734022500	65.069999	0.53	0.82	65.069999	65.069999	65.069999	2
1733936100	64.54	-0.29	-0.45	64.54	64.54	64.54	15
1733849700	64.83	0	0.00	64.83	64.83	64.83	0
1733763300	64.83	-4.93	-7.07	64.83	64.83	64.83	2
1733504100	69.76	0	0.00	69.76	69.76	69.76	0
1733417700	69.76	0	0.00	69.76	69.76	69.76	0
1733331300	69.76	0	0.00	69.76	69.76	69.76	0
1733244900	69.76	0	0.00	69.76	69.76	69.76	0
1733158500	69.76	3.49	5.27	69.76	69.76	69.76	157
1732867200	66.269999	0	0.00	66.269999	66.269999	66.269999	0
1732780800	66.269999	0	0.00	66.269999	66.269999	66.269999	0

ON Semiconductor

Austria 05 35 Flr Mtn

Republic of Cyprus

Societe Generale Effekten

Societe Generale Effekten

WisdomTree US Treasuries...

IT0005588311 20290507 16...

BNP Paribas Issuance

Invesco Physical Gold Eu...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions