ON Semiconductor

ON
🏛️ usa →
49.31
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 67.78 68.66 67.78 67.92 2.5M
2021-12-30 68.85 69.13 67.44 67.61 2.5M
2021-12-29 68.36 69.45 68.29 68.93 2.6M
2021-12-28 69.91 70.27 68.15 68.32 4.2M
2021-12-27 67.16 69.84 67.16 69.78 7.0M
2021-12-23 65.96 67.27 65.50 66.76 7.6M
2021-12-22 64.40 65.55 63.64 65.53 3.8M
2021-12-21 62.34 64.90 62.34 64.79 10.0M
2021-12-20 60.64 61.39 59.95 60.94 6.0M
2021-12-17 60.20 62.56 59.93 61.99 9.0M
2021-12-16 65.45 65.88 59.91 60.84 9.5M
2021-12-15 63.59 65.42 61.45 65.28 7.4M
2021-12-14 61.60 63.13 61.21 62.98 4.6M
2021-12-13 65.59 65.91 62.55 62.58 5.8M
2021-12-10 64.45 65.45 63.71 65.26 5.1M
2021-12-09 64.11 65.25 62.87 63.30 5.6M
2021-12-08 64.64 64.80 63.22 64.24 5.3M
2021-12-07 63.58 66.79 63.17 65.45 8.0M
2021-12-06 64.05 64.05 59.54 61.92 8.6M
2021-12-03 64.47 65.99 62.62 64.05 9.9M
2021-12-02 60.16 62.94 60.00 62.54 6.6M
2021-12-01 63.05 65.47 61.63 61.70 8.0M
2021-11-30 62.64 63.90 61.00 61.43 5.6M
2021-11-29 61.23 63.18 61.23 63.02 5.5M
2021-11-26 60.43 61.07 59.15 60.30 4.1M
2021-11-24 60.65 62.54 59.61 62.37 4.1M
2021-11-23 61.69 61.99 60.53 61.54 6.4M
2021-11-22 64.04 64.04 61.36 61.71 5.7M
2021-11-19 63.10 63.92 62.22 63.34 5.3M
2021-11-18 63.48 63.96 62.31 63.46 5.5M
2021-11-17 62.15 62.56 61.27 62.40 7.2M
2021-11-16 58.88 62.30 58.62 62.13 6.3M
2021-11-15 59.60 60.37 58.44 59.20 5.0M
2021-11-12 58.73 59.15 58.03 58.60 3.0M
2021-11-11 57.92 59.24 57.57 58.20 4.8M
2021-11-10 56.85 57.85 56.12 56.82 5.8M
2021-11-09 58.91 59.10 57.39 58.20 4.9M
2021-11-08 59.95 60.16 58.60 58.72 6.0M
2021-11-05 60.00 61.52 58.24 59.13 7.3M
2021-11-04 58.27 59.90 57.54 59.86 9.3M
2021-11-03 57.38 58.56 56.97 57.85 7.8M
2021-11-02 55.98 57.24 55.27 57.14 11.1M
2021-11-01 53.75 55.57 51.33 54.99 23.3M
2021-10-29 46.25 48.22 46.21 48.07 10.0M
2021-10-28 45.67 47.57 45.36 47.10 7.5M
2021-10-27 44.09 45.49 43.75 44.55 5.4M
2021-10-26 46.82 46.82 45.05 45.14 3.2M
2021-10-25 46.24 46.61 45.91 46.22 1.9M
2021-10-22 46.35 46.87 45.89 45.97 3.1M
2021-10-21 45.24 46.37 45.24 46.32 2.8M
2021-10-20 44.90 45.93 44.90 45.56 4.8M
2021-10-19 44.25 45.16 43.90 44.95 4.4M
2021-10-18 43.10 44.22 43.00 44.16 4.0M
2021-10-15 43.22 43.76 43.07 43.33 3.8M
2021-10-14 42.60 43.18 42.52 43.01 6.3M
2021-10-13 42.36 42.87 41.88 41.90 4.6M
2021-10-12 43.76 43.85 42.06 42.35 6.7M
2021-10-11 44.04 44.85 43.34 43.35 4.1M
2021-10-08 45.68 45.76 44.42 44.48 3.3M
2021-10-07 45.22 46.40 45.22 45.39 4.6M
2021-10-06 44.78 45.40 44.36 44.70 3.7M
2021-10-05 45.50 46.19 45.00 45.64 5.1M
2021-10-04 45.31 45.60 44.65 44.89 4.7M
2021-10-01 45.88 46.42 45.45 45.61 6.2M
2021-09-30 46.24 46.77 45.68 45.77 5.0M
2021-09-29 46.75 47.18 45.16 45.84 8.2M
2021-09-28 48.34 48.46 46.96 47.33 7.5M
2021-09-27 48.57 49.73 48.51 49.48 5.0M
2021-09-24 49.00 49.65 48.87 49.29 3.4M
2021-09-23 48.75 49.78 48.50 49.36 3.8M
2021-09-22 48.08 48.79 47.78 48.60 3.8M
2021-09-21 48.18 48.18 46.94 47.68 4.3M
2021-09-20 47.31 47.68 46.76 47.67 5.5M
2021-09-17 49.29 49.40 48.09 48.89 7.3M
2021-09-16 48.93 49.71 48.38 49.40 5.8M
2021-09-15 48.24 49.23 47.57 49.21 5.5M
2021-09-14 48.05 48.46 47.27 47.85 5.6M
2021-09-13 47.33 47.75 46.58 47.64 5.0M
2021-09-10 46.40 47.59 46.06 46.89 6.9M
2021-09-09 45.00 45.78 44.81 45.24 3.0M
2021-09-08 45.07 45.42 44.41 44.85 3.6M
2021-09-07 45.80 45.89 45.09 45.66 4.1M
2021-09-03 45.40 46.40 45.22 45.71 3.7M
2021-09-02 44.86 45.49 44.46 45.40 3.5M
2021-09-01 44.62 45.26 44.24 44.68 4.7M
2021-08-31 45.23 45.29 43.92 44.36 7.0M
2021-08-30 45.92 45.97 45.00 45.27 3.5M
2021-08-27 43.90 45.75 43.90 45.50 5.6M
2021-08-26 43.53 44.72 43.42 44.03 6.9M
2021-08-25 43.71 44.18 43.36 43.51 5.4M
2021-08-24 42.74 43.95 42.70 43.60 5.6M
2021-08-23 42.16 42.87 41.76 42.43 4.3M
2021-08-20 41.08 42.02 41.08 41.50 5.5M
2021-08-19 41.25 41.80 40.85 40.98 7.1M
2021-08-18 41.69 42.93 41.41 41.75 6.4M
2021-08-17 42.98 42.98 41.35 41.98 5.6M
2021-08-16 43.20 43.48 42.63 43.41 4.0M
2021-08-13 43.26 43.53 42.86 43.45 6.0M
2021-08-12 44.50 44.50 43.23 43.40 7.3M
2021-08-11 44.31 44.84 43.86 44.79 3.9M
2021-08-10 45.42 45.50 44.13 44.39 5.6M
2021-08-09 45.34 45.58 44.57 45.41 4.8M
2021-08-06 45.23 45.60 44.49 45.28 6.1M
2021-08-05 45.82 46.01 44.35 44.82 10.2M
2021-08-04 45.25 46.29 45.25 45.67 7.8M
2021-08-03 43.87 45.42 43.65 45.38 13.2M
2021-08-02 42.93 45.18 42.29 43.64 17.5M
2021-07-30 38.00 39.47 38.00 39.06 7.5M
2021-07-29 37.47 38.89 37.41 38.61 7.3M
2021-07-28 36.08 37.37 35.97 37.06 5.3M
2021-07-27 36.31 36.46 34.81 35.82 4.4M
2021-07-26 36.00 36.76 35.99 36.69 3.8M
2021-07-23 36.30 36.45 35.56 36.35 3.7M
2021-07-22 36.39 36.59 35.77 35.87 3.4M
2021-07-21 35.92 37.04 35.86 36.87 7.1M
2021-07-20 34.88 35.94 34.37 35.51 7.3M
2021-07-19 34.56 35.05 34.01 34.79 5.6M
2021-07-16 36.79 36.79 35.06 35.15 5.5M
2021-07-15 37.36 37.47 35.67 36.30 7.2M
2021-07-14 38.42 39.10 37.60 37.66 3.7M
2021-07-13 38.31 38.36 37.85 37.92 2.8M
2021-07-12 37.89 38.46 37.66 38.44 4.3M
2021-07-09 37.11 37.86 36.56 37.75 2.9M
2021-07-08 35.93 37.07 35.59 36.72 5.0M
2021-07-07 38.56 38.56 36.97 37.07 3.7M
2021-07-06 38.42 38.66 37.65 38.23 4.6M
2021-07-02 38.27 38.46 37.96 38.40 3.4M
2021-07-01 38.40 38.66 37.77 37.91 3.7M
2021-06-30 38.70 38.74 37.95 38.28 4.8M
2021-06-29 38.65 38.96 38.44 38.76 3.9M
2021-06-28 37.86 38.76 37.63 38.66 3.9M
2021-06-25 38.00 38.20 37.18 37.51 9.0M
2021-06-24 37.14 37.84 37.14 37.76 3.5M
2021-06-23 36.81 37.33 36.70 36.90 5.0M
2021-06-22 36.43 36.91 35.97 36.84 5.1M
2021-06-21 35.92 36.74 35.75 36.49 5.8M
2021-06-18 36.35 36.47 35.17 35.78 8.7M
2021-06-17 37.16 37.55 36.16 37.00 4.2M
2021-06-16 37.56 37.92 36.89 37.29 4.9M
2021-06-15 38.05 38.52 37.40 37.44 5.3M
2021-06-14 37.86 38.58 37.47 38.32 8.9M
2021-06-11 38.11 38.28 37.50 37.78 4.2M
2021-06-10 37.28 38.26 37.22 37.77 7.0M
2021-06-09 37.80 37.84 37.21 37.24 4.4M
2021-06-08 38.34 38.49 37.05 37.59 4.0M
2021-06-07 38.16 38.20 37.64 37.97 3.5M
2021-06-04 38.17 38.52 37.96 38.21 5.6M
2021-06-03 38.69 38.97 37.68 37.74 5.4M
2021-06-02 39.80 39.84 39.23 39.39 3.8M
2021-06-01 40.48 40.79 39.56 39.91 3.6M
2021-05-28 40.40 40.53 39.84 40.04 5.3M
2021-05-27 39.00 40.33 38.90 40.27 8.2M
2021-05-26 39.20 39.50 38.66 39.00 3.9M
2021-05-25 39.65 40.26 38.78 38.94 5.2M
2021-05-24 38.57 39.50 38.45 39.34 4.0M
2021-05-21 38.78 39.07 38.17 38.22 3.5M
2021-05-20 37.66 38.73 37.59 38.53 6.8M
2021-05-19 35.86 37.62 35.65 37.46 6.8M
2021-05-18 37.16 37.33 36.66 36.69 3.4M
2021-05-17 36.97 37.09 36.03 36.74 5.0M
2021-05-14 36.92 38.00 36.67 37.45 6.5M
2021-05-13 36.09 37.10 35.67 36.52 7.7M
2021-05-12 37.40 37.70 35.34 35.67 12.1M
2021-05-11 35.31 37.54 35.12 37.17 11.4M
2021-05-10 38.71 38.71 36.95 37.02 6.5M
2021-05-07 38.11 38.73 37.95 38.63 4.6M
2021-05-06 37.40 37.69 36.38 37.59 4.9M
2021-05-05 37.65 37.97 36.87 37.55 6.0M
2021-05-04 37.97 37.99 36.22 37.25 11.1M
2021-05-03 38.22 38.99 37.10 37.57 11.0M
2021-04-30 40.15 40.54 38.75 39.00 11.4M
2021-04-29 42.11 42.25 40.68 41.00 7.6M
2021-04-28 43.11 43.20 41.34 41.45 10.3M
2021-04-27 43.85 43.98 43.03 43.30 3.6M
2021-04-26 42.78 43.94 42.59 43.80 5.2M
2021-04-23 41.36 42.87 41.36 42.55 4.4M
2021-04-22 41.86 41.90 40.57 40.93 5.7M
2021-04-21 39.57 41.41 39.37 41.37 4.5M
2021-04-20 40.90 40.97 39.38 39.70 8.0M
2021-04-19 42.00 42.53 40.58 41.07 4.6M
2021-04-16 42.63 42.77 42.07 42.18 4.6M
2021-04-15 42.44 42.90 41.94 42.63 4.0M
2021-04-14 41.59 43.17 41.44 42.10 3.9M
2021-04-13 42.54 42.85 41.55 42.04 3.6M
2021-04-12 42.42 42.70 41.66 42.40 4.2M
2021-04-09 42.47 42.99 42.35 42.96 3.3M
2021-04-08 43.30 43.59 42.70 43.06 4.5M
2021-04-07 43.51 43.60 42.55 42.93 4.4M
2021-04-06 43.75 44.59 43.05 43.57 6.0M
2021-04-05 43.33 44.19 42.87 44.03 6.3M
2021-04-01 42.25 42.94 41.72 42.89 6.7M
2021-03-31 40.60 42.03 40.51 41.61 8.0M
2021-03-30 39.00 40.11 39.00 39.87 3.8M
2021-03-29 40.04 40.22 38.41 39.10 5.1M
2021-03-26 38.45 40.73 38.32 40.64 5.9M
2021-03-25 36.95 38.54 36.68 38.19 7.0M
2021-03-24 39.07 39.64 38.10 38.12 4.6M
2021-03-23 40.64 41.05 38.17 38.58 7.0M
2021-03-22 40.69 41.70 40.43 40.82 6.9M
2021-03-19 39.26 40.40 38.46 40.09 8.5M
2021-03-18 41.15 41.31 39.04 39.14 6.9M
2021-03-17 39.91 42.08 39.82 41.83 7.2M
2021-03-16 39.55 41.65 39.31 40.66 11.9M
2021-03-15 38.79 39.27 38.30 39.27 5.1M
2021-03-12 37.78 38.63 37.32 38.49 5.6M
2021-03-11 38.80 39.13 38.29 38.80 8.0M
2021-03-10 38.37 38.92 37.36 37.55 4.8M
2021-03-09 37.53 38.25 37.42 37.93 12.2M
2021-03-08 38.94 39.45 35.89 35.99 8.8M
2021-03-05 38.07 38.92 34.79 38.81 10.9M
2021-03-04 39.42 39.99 36.45 37.04 9.1M
2021-03-03 40.79 41.00 39.27 39.68 5.8M
2021-03-02 42.35 42.36 40.39 40.43 6.3M
2021-03-01 42.00 42.38 41.02 42.27 8.2M
2021-02-26 38.50 40.62 37.77 40.27 9.9M
2021-02-25 40.29 40.37 37.39 37.74 6.1M
2021-02-24 40.01 40.77 39.28 40.66 7.4M
2021-02-23 39.44 40.38 37.07 40.28 11.5M
2021-02-22 41.64 42.16 40.15 40.44 6.9M
2021-02-19 40.43 41.92 40.43 41.87 8.4M
2021-02-18 40.44 40.63 39.35 39.87 4.4M
2021-02-17 41.43 41.62 40.20 41.08 5.2M
2021-02-16 42.00 42.33 41.47 41.85 5.1M
2021-02-12 40.77 41.95 40.13 41.27 6.5M
2021-02-11 40.21 40.54 38.97 40.45 7.9M
2021-02-10 41.64 41.66 39.54 39.93 8.6M
2021-02-09 39.51 40.88 39.27 40.61 6.6M
2021-02-08 38.92 39.96 38.72 39.81 7.8M
2021-02-05 38.60 38.80 38.10 38.39 5.6M
2021-02-04 36.91 38.16 36.80 38.11 7.1M
2021-02-03 37.03 37.46 36.29 36.90 5.9M
2021-02-02 37.53 37.90 36.47 36.85 6.9M
2021-02-01 36.40 37.21 35.64 36.71 13.5M
2021-01-29 35.25 35.63 34.41 34.49 7.9M
2021-01-28 35.35 36.17 34.64 35.25 9.5M
2021-01-27 35.05 35.15 33.78 34.07 12.7M
2021-01-26 37.28 37.29 36.09 36.10 8.5M
2021-01-25 37.60 37.74 36.10 36.97 6.3M
2021-01-22 37.45 37.67 36.90 37.30 5.3M
2021-01-21 38.61 38.66 37.56 37.84 6.6M
2021-01-20 39.15 39.43 37.69 37.94 10.8M
2021-01-19 37.73 38.71 37.43 38.52 7.7M
2021-01-15 37.86 38.12 36.10 36.71 7.6M
2021-01-14 37.25 38.25 37.12 37.90 9.3M
2021-01-13 36.82 37.32 36.61 36.99 6.4M
2021-01-12 36.35 36.94 36.02 36.41 11.9M
2021-01-11 34.91 36.27 34.91 36.05 4.7M
2021-01-08 36.11 36.60 35.12 35.52 6.8M
2021-01-07 34.49 35.45 34.44 35.36 8.3M
2021-01-06 33.29 34.77 33.29 34.06 9.2M
2021-01-05 32.52 33.28 32.49 33.22 4.3M
2021-01-04 33.05 33.64 32.32 32.67 8.1M