NASDAQ:ON
ON Semiconductor Stock Price (Quote)
$70.16
-0.660 (-0.93%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.34 | $74.89 | Tuesday, 30th Apr 2024 ON stock ended at $70.16. This is 0.93% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.01% from a day low at $69.94 to a day high of $72.75. |
| 90 days | $59.34 | $85.16 | |
| 52 weeks | $59.34 | $111.32 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $70.00 | $72.75 | $69.94 | $70.16 | 8 383 494 |
| Apr 29, 2024 | $68.07 | $71.44 | $67.58 | $70.82 | 13 457 500 |
| Apr 26, 2024 | $66.22 | $68.96 | $66.17 | $68.06 | 12 577 078 |
| Apr 25, 2024 | $65.55 | $67.32 | $65.47 | $66.38 | 9 054 044 |
| Apr 24, 2024 | $67.17 | $67.45 | $64.33 | $65.53 | 12 680 536 |
| Apr 23, 2024 | $60.58 | $61.98 | $60.40 | $61.68 | 6 590 172 |
| Apr 22, 2024 | $61.02 | $61.28 | $59.34 | $60.65 | 7 332 365 |
| Apr 19, 2024 | $61.15 | $62.51 | $60.26 | $60.71 | 9 666 379 |
| Apr 18, 2024 | $63.01 | $63.77 | $61.51 | $62.93 | 8 247 910 |
| Apr 17, 2024 | $65.29 | $65.87 | $64.11 | $64.47 | 6 368 543 |
| Apr 16, 2024 | $65.40 | $65.50 | $64.06 | $64.72 | 5 212 396 |
| Apr 15, 2024 | $67.85 | $67.95 | $64.88 | $65.64 | 7 052 424 |
| Apr 12, 2024 | $69.19 | $69.38 | $66.57 | $66.64 | 7 403 972 |
| Apr 11, 2024 | $69.63 | $70.77 | $69.06 | $70.60 | 5 089 001 |
| Apr 10, 2024 | $69.23 | $70.02 | $68.39 | $69.23 | 4 698 055 |
| Apr 09, 2024 | $69.83 | $71.98 | $69.64 | $70.94 | 6 339 432 |
| Apr 08, 2024 | $69.31 | $70.36 | $68.58 | $68.75 | 3 898 415 |
| Apr 05, 2024 | $69.10 | $69.67 | $68.11 | $69.32 | 7 561 394 |
| Apr 04, 2024 | $71.39 | $72.54 | $68.80 | $69.10 | 7 040 587 |
| Apr 03, 2024 | $70.29 | $71.51 | $69.87 | $70.73 | 5 225 518 |
| Apr 02, 2024 | $71.80 | $72.00 | $70.31 | $70.48 | 7 100 025 |
| Apr 01, 2024 | $73.89 | $74.89 | $73.14 | $73.85 | 4 504 174 |
| Mar 28, 2024 | $75.75 | $76.08 | $73.38 | $73.55 | 7 337 208 |
| Mar 27, 2024 | $73.92 | $75.77 | $73.00 | $75.61 | 5 746 759 |
| Mar 26, 2024 | $74.00 | $74.16 | $72.68 | $72.89 | 4 983 644 |
