$10.03 -0.07 (%) ON Semiconductor Corp - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONNN historical data

Date Open High Low Close Volume
1/29/201510.1210.339.8910.037,446,662
1/28/201510.1510.2710.0610.105,145,717
1/27/20159.9910.149.8410.036,339,060
1/26/201510.0710.289.9610.166,034,115
1/23/201510.0910.129.9410.075,595,904
1/22/20159.9710.169.7810.136,154,900
1/21/20159.9410.179.839.936,859,378
1/20/20159.9010.009.829.963,705,211
1/16/20159.679.859.659.845,302,862
1/15/201510.0010.139.679.685,663,983
1/14/20159.9810.129.849.975,549,045
1/13/201510.4610.6010.0110.086,386,942
1/12/201510.3610.4510.1210.396,298,721
1/9/201510.3810.4910.1810.364,546,811
1/8/201510.1910.4610.1810.378,890,375
1/7/201510.0510.2310.0010.125,211,477
1/6/201510.1010.149.709.969,144,995
1/5/201510.1810.209.899.933,619,334
1/2/201510.1810.2710.0510.203,009,371
12/31/201410.1410.2710.1010.132,741,626
12/30/201410.1310.1910.0310.102,322,143
12/29/201410.2010.2310.1210.201,435,464
12/26/201410.2110.2510.1310.211,313,604
12/24/201410.2010.2410.1110.221,075,334
12/23/201410.2010.3210.1610.172,993,005
12/22/201410.0610.2910.0410.213,780,373
12/19/201410.0710.109.8910.084,400,968
12/18/20149.8610.059.7610.047,276,840
12/17/20149.579.699.439.667,557,024
12/16/20149.559.869.549.574,291,229
12/15/20149.779.929.619.644,159,551
12/12/20149.759.839.649.654,589,788
12/11/20149.789.949.729.774,156,939
12/10/201410.1510.159.709.736,846,919
12/9/20149.9410.049.8210.017,513,902
12/8/201410.1410.189.8910.018,609,585
12/5/20149.8910.449.8610.2221,150,487
12/4/20149.8410.019.799.8410,396,435
12/3/20149.459.869.439.8011,979,510
12/2/20149.539.669.389.456,902,706
12/1/20149.289.659.259.5411,436,725
11/28/20149.109.108.999.031,309,659
11/26/20148.809.098.809.083,632,165
11/25/20148.848.918.788.833,493,648
11/24/20148.608.848.598.824,111,345
11/21/20148.568.628.478.624,162,196
11/20/20148.008.568.008.463,506,643
11/19/20148.558.558.388.465,218,996
11/18/20148.418.558.388.524,376,709
11/17/20148.278.488.168.397,551,346
11/14/20148.208.318.098.291,969,451
11/13/20148.298.388.188.192,583,113
11/12/20148.208.318.178.293,111,194
11/11/20148.238.338.218.286,306,032
11/10/20148.248.338.238.252,531,134
11/7/20148.258.308.148.256,706,589
11/6/20148.188.308.158.284,552,949
11/5/20148.068.248.028.216,669,672
11/4/20148.158.197.998.097,203,038
11/3/20148.438.438.108.178,005,305
10/31/20148.528.748.168.2914,030,252
10/30/20148.008.137.858.0114,833,600
10/29/20148.168.198.028.154,799,303
10/28/20148.048.178.018.164,086,431
10/27/20147.917.987.847.954,082,767
10/24/20147.798.037.727.957,274,705
10/23/20147.817.897.747.815,095,242
10/22/20147.877.967.727.728,618,354
10/21/20147.557.847.557.797,889,787
10/20/20147.397.567.327.485,202,308
10/17/20147.357.617.327.4411,932,145
10/16/20146.887.276.877.1913,810,931
10/15/20146.807.076.766.9910,661,219
10/14/20147.087.186.886.9716,285,303
10/13/20147.347.426.936.9417,335,394
10/10/20148.078.077.487.4816,741,976
10/9/20148.638.688.368.376,765,649
10/8/20148.518.698.338.685,921,531
10/7/20148.758.798.508.507,330,125
10/6/20148.959.228.798.804,957,029
10/3/20148.878.978.838.957,060,859
10/2/20148.768.868.638.806,666,338
10/1/20148.918.948.738.776,451,057
9/30/20149.259.268.888.9410,632,299
9/29/20149.229.419.209.265,151,030
9/26/20149.399.419.299.323,252,033
9/25/20149.509.609.329.336,064,772
9/24/20149.669.669.489.555,925,317
9/23/20149.349.579.349.477,546,707
9/22/20149.739.739.569.607,717,190
9/19/20149.929.929.769.787,950,973
9/18/20149.809.909.769.843,856,182
9/17/20149.679.849.669.757,915,778
9/16/20149.469.689.399.668,118,576
9/15/20149.609.619.429.477,777,492
9/12/20149.729.769.599.645,860,496
9/11/20149.679.759.589.716,527,069
9/10/20149.579.769.539.6914,484,753
9/9/20149.889.929.759.828,313,329
9/8/20149.859.949.849.916,761,587
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center