We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ON Semiconductor | NASDAQ:ON | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.96 | -2.17% | 43.20 | 43.18 | 43.21 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 44.70 | 43.14 | 44.38 | 421,258 | 13:46:32 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Mar 2025 | 44.16 | -1.24 | -2.73% | 43.56 | 44.96 | 10,996,319 |
| 07 Mar 2025 | 45.40 | 1.52 | 3.46% | 43.58 | 46.04 | 10,340,400 |
| 06 Mar 2025 | 43.88 | -2.61 | -5.61% | 43.33 | 45.065 | 12,564,748 |
| 05 Mar 2025 | 46.49 | 2.00 | 4.50% | 45.02 | 46.57 | 8,671,314 |
| 04 Mar 2025 | 44.49 | -0.42 | -0.94% | 43.94 | 45.74 | 10,441,639 |
| 03 Mar 2025 | 44.91 | -2.14 | -4.55% | 44.67 | 48.01 | 12,097,826 |
| 28 Feb 2025 | 47.05 | -0.33 | -0.70% | 46.0407 | 48.52 | 13,241,653 |
| 27 Feb 2025 | 47.38 | -3.17 | -6.27% | 46.99 | 50.61 | 12,450,484 |
| 26 Feb 2025 | 50.55 | -0.67 | -1.31% | 49.64 | 51.41 | 9,669,930 |
| 25 Feb 2025 | 51.22 | -2.18 | -4.08% | 51.06 | 53.95 | 8,854,630 |
| 24 Feb 2025 | 53.40 | -0.65 | -1.20% | 52.76 | 54.39 | 9,146,711 |
| 21 Feb 2025 | 54.05 | -1.69 | -3.03% | 53.63 | 56.67 | 10,981,923 |
| 20 Feb 2025 | 55.74 | 0.22 | 0.40% | 55.09 | 57.7735 | 9,392,969 |
| 19 Feb 2025 | 55.52 | 3.57 | 6.87% | 52.00 | 56.36 | 16,546,978 |
| 18 Feb 2025 | 51.95 | 0.12 | 0.23% | 51.90 | 52.96 | 7,552,169 |
| 14 Feb 2025 | 51.83 | 0.91 | 1.79% | 50.84 | 51.88 | 5,963,666 |
| 13 Feb 2025 | 50.92 | 0.86 | 1.72% | 49.7001 | 50.97 | 7,397,770 |
| 12 Feb 2025 | 50.06 | 2.13 | 4.44% | 47.26 | 50.18 | 9,412,354 |
| 11 Feb 2025 | 47.93 | 0.89 | 1.89% | 46.79 | 48.95 | 11,149,370 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 44.74 | 46.57 | 42.94 | 44.78 | 10,409,771 | -1.54 | -3.44% |
| 1 Month | 46.97 | 57.7735 | 42.94 | 49.17 | 10,258,218 | -3.77 | -8.03% |
| 3 Months | 66.99 | 70.58 | 42.94 | 53.84 | 9,148,576 | -23.79 | -35.51% |
| 6 Months | 68.46 | 76.06 | 42.94 | 61.11 | 7,422,758 | -25.26 | -36.90% |
| 1 Year | 78.66 | 82.65 | 42.94 | 66.18 | 6,917,782 | -35.46 | -45.08% |
| 3 Years | 58.39 | 111.35 | 42.94 | 70.63 | 7,027,707 | -15.19 | -26.01% |
| 5 Years | 16.42 | 111.35 | 8.17 | 56.02 | 7,037,436 | 26.78 | 163.09% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
