NASDAQ:ON
ON Semiconductor Stock Price (Quote)
$72.99
+0.660 (+0.91%)
At Close: May 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $59.34 | $74.14 | Tuesday, 14th May 2024 ON stock ended at $72.99. This is 0.91% more than the trading day before Monday, 13th May 2024. During the day the stock fluctuated 2.06% from a day low at $72.64 to a day high of $74.14. |
90 days | $59.34 | $85.16 | |
52 weeks | $59.34 | $111.32 |
Date | Open | High | Low | Close | Volume |
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 |
Mar 25, 2024 | $72.20 | $74.55 | $72.12 | $73.54 | 5 350 794 |
Mar 22, 2024 | $75.00 | $75.74 | $73.87 | $74.68 | 3 339 900 |
Mar 21, 2024 | $76.83 | $77.40 | $75.17 | $75.78 | 5 913 034 |
Mar 20, 2024 | $73.64 | $76.05 | $73.09 | $75.57 | 5 816 818 |
Mar 19, 2024 | $73.16 | $74.56 | $72.85 | $74.04 | 4 602 469 |
Mar 18, 2024 | $75.49 | $75.72 | $73.73 | $73.82 | 5 831 484 |
Mar 15, 2024 | $74.44 | $76.28 | $74.44 | $74.87 | 9 689 873 |
Mar 14, 2024 | $79.43 | $79.69 | $76.16 | $77.17 | 6 776 080 |
Mar 13, 2024 | $81.13 | $82.33 | $79.70 | $79.89 | 5 243 087 |
Mar 12, 2024 | $82.30 | $82.65 | $80.29 | $82.59 | 5 908 855 |
Mar 11, 2024 | $78.66 | $81.60 | $78.14 | $81.60 | 6 598 465 |
Mar 08, 2024 | $82.44 | $83.64 | $78.90 | $78.95 | 7 824 672 |
Mar 07, 2024 | $77.83 | $85.16 | $77.83 | $82.96 | 10 608 853 |
Mar 06, 2024 | $78.81 | $79.39 | $77.06 | $77.62 | 8 099 785 |
Mar 05, 2024 | $78.40 | $79.27 | $75.72 | $76.99 | 6 384 531 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ON stock historical prices to predict future price movements?
Trend Analysis: Examine the ON stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ON stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.