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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

ON ON Semiconductor

72.895
1.25 (1.74%)
May 24 2024 - Closed
Delayed by 15 minutes

ON Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 72.56 0.91 1.27% 72.46 73.23 71.85 5,172,280
May 23 2024 71.65 -4.64 -6.08% 76.67 76.73 71.29 8,795,983
May 22 2024 76.29 3.47 4.77% 74.24 77.20 73.91 8,188,518
May 21 2024 72.82 -1.46 -1.97% 73.15 73.35 72.15 4,331,972
May 20 2024 74.28 1.11 1.52% 73.07 74.795 72.88 4,496,664
May 17 2024 73.17 0.17 0.23% 73.43 73.86 72.695 3,844,788
May 16 2024 73.00 -1.74 -2.33% 74.50 74.65 72.92 5,426,815
May 15 2024 74.74 1.75 2.40% 74.42 74.84 72.88 6,454,109
May 14 2024 72.99 0.66 0.91% 73.23 74.14 72.64 4,887,156
May 13 2024 72.33 1.87 2.65% 71.289 73.06 71.01 4,431,457
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 67.085 65.49 8,998,026
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 65.40 64.06 4,938,282
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 4,745,711
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 7,515,106
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 71.80 70.31 6,539,674
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 9,197,122
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

Your Recent History

Delayed Upgrade Clock