ON Semiconductor Corporat... (ON)
47.02
-0.36 (-0.76%)
At close: Feb 28, 2025, 3:59 PM
47.39
0.80%
Pre-market: Mar 03, 2025, 04:57 AM EST
ON Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 47.94 | 48.52 | 46.04 | 47.05 | -0.33 | -0.70% | 13,056,208 |
| Feb 27, 2025 | 50.12 | 50.61 | 46.99 | 47.38 | -3.17 | -6.27% | 12,453,817 |
| Feb 26, 2025 | 51.00 | 51.41 | 49.64 | 50.55 | -0.67 | -1.31% | 9,675,300 |
| Feb 25, 2025 | 53.63 | 53.95 | 51.06 | 51.22 | -2.18 | -4.08% | 8,855,426 |
| Feb 24, 2025 | 54.33 | 54.39 | 52.76 | 53.40 | -0.65 | -1.20% | 9,153,100 |
| Feb 21, 2025 | 56.30 | 56.67 | 53.63 | 54.05 | -1.69 | -3.03% | 10,983,000 |
| Feb 20, 2025 | 56.25 | 57.77 | 55.09 | 55.74 | 0.22 | 0.40% | 9,393,428 |
| Feb 19, 2025 | 52.25 | 56.36 | 52.00 | 55.52 | 3.57 | 6.87% | 15,289,900 |
| Feb 18, 2025 | 52.08 | 52.96 | 51.90 | 51.95 | 0.12 | 0.23% | 7,766,531 |
| Feb 14, 2025 | 51.17 | 51.88 | 50.84 | 51.83 | 0.91 | 1.79% | 5,963,841 |
| Feb 13, 2025 | 50.06 | 50.97 | 49.70 | 50.92 | 0.86 | 1.72% | 7,400,100 |
| Feb 12, 2025 | 47.29 | 50.18 | 47.26 | 50.06 | 2.13 | 4.44% | 9,413,900 |
| Feb 11, 2025 | 46.97 | 48.95 | 46.79 | 47.93 | 0.89 | 1.89% | 11,150,500 |
| Feb 10, 2025 | 50.94 | 51.00 | 46.57 | 47.04 | -4.21 | -8.21% | 23,762,936 |
| Feb 7, 2025 | 52.27 | 53.58 | 50.44 | 51.25 | -1.19 | -2.27% | 13,250,639 |
| Feb 6, 2025 | 52.20 | 52.78 | 51.93 | 52.44 | 0.72 | 1.39% | 8,149,200 |
| Feb 5, 2025 | 50.22 | 51.78 | 49.89 | 51.72 | 1.14 | 2.25% | 6,151,527 |
| Feb 4, 2025 | 50.68 | 51.33 | 50.17 | 50.58 | 0.32 | 0.64% | 5,660,000 |
| Feb 3, 2025 | 50.65 | 51.46 | 49.80 | 50.26 | -2.08 | -3.97% | 8,078,700 |
| Jan 31, 2025 | 53.04 | 53.73 | 51.95 | 52.34 | -0.93 | -1.75% | 6,398,441 |
| Jan 30, 2025 | 53.57 | 53.68 | 51.81 | 53.27 | -0.50 | -0.93% | 8,385,400 |
| Jan 29, 2025 | 54.04 | 54.49 | 53.10 | 53.77 | -0.10 | -0.19% | 5,513,500 |
| Jan 28, 2025 | 54.11 | 54.60 | 52.80 | 53.87 | -0.07 | -0.13% | 10,463,100 |
| Jan 27, 2025 | 54.89 | 56.28 | 53.47 | 53.94 | -0.56 | -1.03% | 12,666,416 |
| Jan 24, 2025 | 55.58 | 55.74 | 54.02 | 54.50 | -1.76 | -3.13% | 9,237,400 |
| Jan 23, 2025 | 55.05 | 56.30 | 54.66 | 56.26 | 0.23 | 0.41% | 9,145,849 |
| Jan 22, 2025 | 55.00 | 56.63 | 55.00 | 56.03 | 0.42 | 0.76% | 8,091,815 |
| Jan 21, 2025 | 55.10 | 56.11 | 54.87 | 55.61 | 0.98 | 1.79% | 6,336,200 |
| Jan 17, 2025 | 54.58 | 55.08 | 54.37 | 54.63 | 1.12 | 2.09% | 7,298,922 |
| Jan 16, 2025 | 55.20 | 55.48 | 53.46 | 53.51 | -1.72 | -3.11% | 8,661,000 |
| Jan 15, 2025 | 56.72 | 56.75 | 55.14 | 55.23 | 0.05 | 0.09% | 7,968,400 |
| Jan 14, 2025 | 55.27 | 56.46 | 54.51 | 55.18 | -0.69 | -1.24% | 6,350,613 |
| Jan 13, 2025 | 53.20 | 56.45 | 53.10 | 55.87 | 1.93 | 3.58% | 12,195,916 |
| Jan 10, 2025 | 56.38 | 56.60 | 53.60 | 53.94 | -4.37 | -7.49% | 17,560,041 |
| Jan 8, 2025 | 62.41 | 62.59 | 57.96 | 58.31 | -4.42 | -7.05% | 14,868,300 |
| Jan 7, 2025 | 64.78 | 65.25 | 62.32 | 62.73 | -1.78 | -2.76% | 9,310,420 |
| Jan 6, 2025 | 64.38 | 67.00 | 64.33 | 64.51 | 0.60 | 0.94% | 7,368,926 |
| Jan 3, 2025 | 61.95 | 64.47 | 61.58 | 63.91 | 2.20 | 3.57% | 6,964,273 |
| Jan 2, 2025 | 63.81 | 64.09 | 61.66 | 61.71 | -1.34 | -2.13% | 7,393,865 |
| Dec 31, 2024 | 63.79 | 64.27 | 62.78 | 63.05 | -0.41 | -0.65% | 4,300,001 |
| Dec 30, 2024 | 65.18 | 65.31 | 63.27 | 63.46 | -2.55 | -3.86% | 7,230,308 |
| Dec 27, 2024 | 66.70 | 67.05 | 65.48 | 66.01 | -1.01 | -1.51% | 4,751,948 |
| Dec 26, 2024 | 67.05 | 67.95 | 66.99 | 67.02 | -0.88 | -1.30% | 3,660,200 |
| Dec 24, 2024 | 66.63 | 67.92 | 66.42 | 67.90 | 1.27 | 1.91% | 3,044,800 |
| Dec 23, 2024 | 65.50 | 66.99 | 65.45 | 66.63 | 1.13 | 1.73% | 5,257,416 |
| Dec 20, 2024 | 64.22 | 66.86 | 63.94 | 65.50 | 0.70 | 1.08% | 12,758,500 |
| Dec 19, 2024 | 66.13 | 66.97 | 64.75 | 64.80 | -0.13 | -0.20% | 7,630,200 |
| Dec 18, 2024 | 67.89 | 69.27 | 64.62 | 64.93 | -2.81 | -4.15% | 9,813,136 |
| Dec 17, 2024 | 66.99 | 70.58 | 66.85 | 67.74 | 1.30 | 1.96% | 7,810,806 |
| Dec 16, 2024 | 65.40 | 67.28 | 64.94 | 66.44 | 0.48 | 0.73% | 6,139,800 |