$12.75 -0.11 (%) ON Semiconductor Corp - NASDAQ

Feb. 27, 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
5/13/20148.788.878.658.719,717,860
5/12/20148.848.848.608.7812,612,918
5/9/20148.608.868.608.7011,017,798
5/8/20148.909.218.848.8511,658,311
5/7/20148.969.018.858.936,301,388
5/6/20148.779.118.778.956,764,522
5/5/20148.789.018.769.006,579,229
5/2/20148.879.038.408.8823,854,607
5/1/20149.459.609.249.387,919,060
4/30/20149.389.449.259.415,740,569
4/29/20149.329.419.279.383,557,718
4/28/20149.569.589.139.274,959,478
4/25/20149.799.799.379.457,941,925
4/24/20149.819.819.589.772,864,503
4/23/20149.749.799.689.733,988,234
4/22/20149.579.759.559.705,493,733
4/21/20149.639.659.429.573,679,357
4/17/20149.479.649.329.567,734,008
4/16/20149.859.859.219.5110,563,805
4/15/20149.569.769.489.715,374,131
4/14/20149.679.719.459.564,942,832
4/11/20149.659.799.559.586,731,627
4/10/20149.9510.079.689.699,780,493
4/9/20149.9010.009.8110.007,183,095
4/8/20149.809.939.719.8910,444,035
4/7/20149.469.689.429.587,682,516
4/4/20149.789.849.419.5115,322,581
4/3/20149.709.949.669.7520,924,627
4/2/20149.439.589.429.5012,677,858
4/1/20149.439.469.369.459,476,827
3/31/20149.269.439.249.405,629,550
3/28/20149.129.309.119.194,044,411
3/27/20149.159.319.059.115,852,827
3/26/20149.319.409.129.155,469,685
3/25/20149.439.459.189.278,484,242
3/24/20149.409.469.269.3913,407,233
3/21/20149.499.599.339.367,116,315
3/20/20149.519.609.419.4511,730,155
3/19/20149.509.679.459.535,360,710
3/18/20149.389.489.289.455,188,035
3/17/20149.219.339.209.264,054,467
3/14/20149.199.349.159.184,391,986
3/13/20149.459.519.169.203,645,272
3/12/20149.359.479.269.415,840,431
3/11/20149.569.609.359.404,988,930
3/10/20149.669.719.429.535,893,515
3/7/20149.649.759.629.685,282,411
3/6/20149.669.749.599.705,078,867
3/5/20149.629.729.559.644,537,657
3/4/20149.479.619.449.604,207,853
3/3/20149.239.389.129.353,577,081
2/28/20149.309.539.269.345,496,951
2/27/20149.409.419.239.304,523,164
2/26/20149.329.509.329.443,624,371
2/25/20149.419.479.219.314,958,641
2/24/20149.409.549.379.424,503,070
2/21/20149.679.679.309.388,447,860
2/20/20149.489.579.419.476,590,115
2/19/20149.499.569.379.467,211,537
2/18/20149.459.479.359.457,557,697
2/14/20149.329.439.289.427,216,707
2/13/20148.939.388.919.289,759,249
2/12/20149.029.028.878.947,213,519
2/11/20148.879.038.768.979,451,731
2/10/20148.879.118.858.889,198,927
2/7/20149.059.278.929.0429,480,927
2/6/20148.148.388.088.328,878,862
2/5/20148.158.198.038.112,621,276
2/4/20148.108.308.038.214,825,710
2/3/20148.378.398.028.074,940,284
1/31/20148.478.588.338.365,289,778
1/30/20148.488.568.418.553,446,730
1/29/20148.408.608.398.415,950,988
1/28/20148.398.498.358.454,155,712
1/27/20148.418.528.318.415,663,178
1/24/20148.698.768.408.427,528,208
1/23/20148.808.868.688.717,085,151
1/22/20148.828.908.808.858,658,067
1/21/20148.888.898.768.833,728,690
1/17/20148.968.968.758.794,588,106
1/16/20148.858.898.738.864,993,218
1/15/20148.848.928.808.867,294,352
1/14/20148.888.978.758.8014,206,486
1/13/20148.758.758.628.649,220,053
1/10/20148.498.718.488.617,814,130
1/9/20148.588.648.408.486,067,956
1/8/20148.188.648.138.5418,823,970
1/7/20148.048.197.978.1011,341,101
1/6/20148.058.087.978.033,523,009
1/3/20148.018.107.958.054,825,688
1/2/20148.008.027.828.0111,104,645
12/31/20138.258.358.208.243,112,466
12/30/20138.248.308.198.262,562,293
12/27/20138.168.288.128.243,240,260
12/26/20138.128.188.098.143,747,811
12/24/20137.988.127.918.092,679,550
12/23/20137.898.057.857.954,061,984
12/20/20137.787.877.727.854,470,613
12/19/20137.757.957.677.799,679,035
12/18/20137.657.777.587.753,286,846
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center