ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

ON ON Semiconductor

70.04
-1.22 (-1.71%)
May 10 2024 - Closed
Delayed by 15 minutes

ON Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 70.46 -0.80 -1.12% 71.78 71.78 69.925 3,669,795
May 09 2024 71.26 0.59 0.83% 70.51 71.84 70.29 5,471,832
May 08 2024 70.67 -0.12 -0.17% 69.70 70.74 69.07 4,102,016
May 07 2024 70.79 1.12 1.61% 70.46 72.44 70.27 6,889,816
May 06 2024 69.67 -0.70 -0.99% 70.86 70.99 69.01 6,050,696
May 03 2024 70.37 0.36 0.51% 71.70 72.26 69.98 6,516,413
May 02 2024 70.01 1.00 1.45% 70.22 70.85 68.06 6,508,900
May 01 2024 69.01 -1.15 -1.64% 68.91 71.92 68.76 8,877,379
Apr 30 2024 70.16 -0.66 -0.93% 69.70 72.75 69.70 8,419,562
Apr 29 2024 70.82 2.76 4.06% 68.22 71.44 67.58 13,465,602
Apr 26 2024 68.06 1.68 2.53% 66.22 68.96 66.17 12,839,665
Apr 25 2024 66.38 0.85 1.30% 65.55 67.32 65.47 9,328,591
Apr 24 2024 65.53 3.85 6.24% 67.17 67.45 64.34 12,809,980
Apr 23 2024 61.68 1.03 1.70% 60.58 61.98 60.37 6,917,911
Apr 22 2024 60.65 -0.06 -0.10% 61.01 61.31 59.34 7,414,758
Apr 19 2024 60.71 -2.22 -3.53% 60.99 62.51 60.26 9,857,953
Apr 18 2024 62.93 -1.54 -2.39% 63.01 63.77 61.51 8,436,483
Apr 17 2024 64.47 -0.25 -0.39% 65.20 65.87 64.11 6,888,206
Apr 16 2024 64.72 -0.92 -1.40% 65.40 65.50 64.06 5,213,723
Apr 15 2024 65.64 -1.00 -1.50% 68.00 67.945 64.88 7,076,235
Apr 12 2024 66.64 -3.96 -5.61% 69.19 69.38 66.565 7,450,712
Apr 11 2024 70.60 1.37 1.98% 69.64 70.77 69.06 5,262,227
Apr 10 2024 69.23 -1.71 -2.41% 69.23 70.02 68.39 4,859,158
Apr 09 2024 70.94 2.19 3.19% 69.90 71.98 69.64 6,344,669
Apr 08 2024 68.75 -0.57 -0.82% 69.31 70.36 68.58 3,914,755
Apr 05 2024 69.32 0.22 0.32% 69.06 69.6699 68.112 7,564,572
Apr 04 2024 69.10 -1.63 -2.30% 71.39 72.54 68.8006 7,279,481
Apr 03 2024 70.73 0.25 0.35% 70.29 71.51 69.8701 5,253,515
Apr 02 2024 70.48 -3.37 -4.56% 71.80 72.00 70.31 7,105,474
Apr 01 2024 73.85 0.30 0.41% 73.89 74.89 73.135 4,600,552
Mar 28 2024 73.55 -2.06 -2.72% 75.43 76.08 73.38 7,407,743
Mar 27 2024 75.61 2.72 3.73% 74.01 75.77 73.00 6,723,304
Mar 26 2024 72.89 -0.65 -0.88% 74.00 74.16 72.67 5,876,243
Mar 25 2024 73.54 -1.14 -1.53% 72.20 74.5499 72.12 5,462,255
Mar 22 2024 74.68 -1.10 -1.45% 75.00 75.74 73.865 3,345,577
Mar 21 2024 75.78 0.21 0.28% 76.96 77.41 75.17 5,928,794
Mar 20 2024 75.57 1.53 2.07% 73.64 76.05 73.08 5,943,738
Mar 19 2024 74.04 0.22 0.30% 73.06 74.56 72.85 4,609,585
Mar 18 2024 73.82 -1.05 -1.40% 75.49 75.72 73.73 5,845,838
Mar 15 2024 74.87 -2.30 -2.98% 74.58 76.2799 74.44 9,739,371
Mar 14 2024 77.17 -2.72 -3.40% 79.40 79.69 76.15 6,776,078
Mar 13 2024 79.89 -2.70 -3.27% 81.13 82.33 79.695 5,258,367
Mar 12 2024 82.59 0.99 1.21% 82.30 82.65 80.29 5,918,683
Mar 11 2024 81.60 2.65 3.36% 78.66 81.60 78.11 6,602,959
Mar 08 2024 78.95 -4.01 -4.83% 82.44 83.64 78.90 7,832,758
Mar 07 2024 82.96 5.34 6.88% 77.91 85.16 77.83 10,640,917
Mar 06 2024 77.62 0.63 0.82% 78.81 79.39 77.06 8,105,731
Mar 05 2024 76.99 -2.89 -3.62% 78.40 79.27 75.72 6,554,741
Mar 04 2024 79.88 -1.26 -1.55% 81.76 81.95 79.43 5,348,714
Mar 01 2024 81.14 2.22 2.81% 79.16 82.33 78.77 6,849,055
Feb 29 2024 78.92 2.45 3.20% 77.615 79.08 77.04 7,593,957
Feb 28 2024 76.47 -0.50 -0.65% 75.96 77.21 75.56 3,360,987
Feb 27 2024 76.97 -0.60 -0.77% 78.49 79.81 76.97 4,919,180
Feb 26 2024 77.57 1.38 1.81% 76.87 78.305 76.36 4,435,793
Feb 23 2024 76.19 -2.17 -2.77% 78.10 78.335 76.19 5,993,040
Feb 22 2024 78.36 0.74 0.95% 79.588 79.59 77.45 8,037,852
Feb 21 2024 77.62 0.15 0.19% 76.37 77.71 76.12 5,593,559
Feb 20 2024 77.47 -1.17 -1.49% 77.42 77.95 76.23 5,254,274
Feb 16 2024 78.64 -1.98 -2.46% 80.94 81.215 78.19 4,909,368
Feb 15 2024 80.62 -1.05 -1.29% 82.28 82.60 80.45 5,528,451
Feb 14 2024 81.67 3.08 3.92% 79.91 81.82 79.21 8,547,203
Feb 13 2024 78.59 -2.33 -2.88% 78.00 79.66 77.17 7,442,272

Your Recent History

Delayed Upgrade Clock