ON Semiconductor

ON
🏛️ usa →
49.75
Last Update: 2025-09-29
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
2022-12-30 61.53 62.44 60.87 62.37 2.7M
2022-12-29 61.85 63.05 61.09 62.71 5.3M
2022-12-28 60.71 61.80 59.77 60.28 3.6M
2022-12-27 61.94 62.17 60.98 61.36 5.1M
2022-12-23 61.44 62.54 60.69 62.39 3.4M
2022-12-22 63.28 63.28 60.68 62.12 9.9M
2022-12-21 64.74 66.05 64.63 65.04 5.1M
2022-12-20 63.34 64.98 62.61 64.03 4.6M
2022-12-19 65.45 65.76 62.90 64.15 6.4M
2022-12-16 63.90 65.81 63.52 65.38 8.5M
2022-12-15 65.65 66.17 63.52 64.26 12.4M
2022-12-14 71.17 71.55 67.01 67.59 10.9M
2022-12-13 74.88 74.90 70.43 71.56 4.9M
2022-12-12 69.69 71.00 68.91 70.99 5.2M
2022-12-09 71.05 72.24 70.36 70.53 3.5M
2022-12-08 71.20 73.23 70.69 72.16 4.4M
2022-12-07 68.76 70.89 68.43 70.14 3.0M
2022-12-06 71.86 71.86 69.19 69.74 4.9M
2022-12-05 72.77 73.21 70.52 71.57 4.1M
2022-12-02 71.83 73.12 70.96 73.04 4.8M
2022-12-01 75.50 75.92 72.77 73.99 4.9M
2022-11-30 70.85 75.31 69.76 75.20 7.6M
2022-11-29 70.37 71.36 69.60 70.72 4.0M
2022-11-28 72.16 72.84 69.54 69.96 6.5M
2022-11-25 73.80 74.61 73.37 73.40 2.0M
2022-11-23 73.67 76.05 73.48 74.00 4.3M
2022-11-22 72.09 73.81 71.42 73.74 4.8M
2022-11-21 71.35 72.00 70.52 71.15 4.1M
2022-11-18 72.84 73.15 71.43 72.46 4.7M
2022-11-17 68.20 71.87 67.65 71.11 5.8M
2022-11-16 72.62 72.65 70.24 70.29 7.9M
2022-11-15 75.87 76.26 73.09 74.30 7.0M
2022-11-14 74.31 77.28 72.75 72.83 9.3M
2022-11-11 72.59 76.14 72.25 75.05 7.3M
2022-11-10 68.37 73.06 67.89 72.79 10.5M
2022-11-09 65.58 66.67 63.34 63.83 6.4M
2022-11-08 66.83 67.85 65.65 67.09 5.6M
2022-11-07 64.10 65.88 62.65 65.47 6.4M
2022-11-04 62.00 63.23 60.93 63.19 8.1M
2022-11-03 59.40 60.86 58.43 59.19 6.6M
2022-11-02 62.19 63.94 60.00 60.11 8.3M
2022-11-01 62.73 63.80 61.53 61.74 8.3M
2022-10-31 65.92 67.14 61.23 61.43 18.0M
2022-10-28 64.82 67.77 63.57 67.48 9.8M
2022-10-27 65.41 66.36 63.50 64.85 10.1M
2022-10-26 65.07 68.54 64.41 67.74 9.2M
2022-10-25 65.43 67.60 65.40 66.59 7.1M
2022-10-24 66.48 66.90 63.99 65.35 5.9M
2022-10-21 61.40 65.89 60.91 65.68 8.2M
2022-10-20 61.00 63.26 60.44 61.52 5.5M
2022-10-19 60.01 61.74 59.65 60.77 4.2M
2022-10-18 62.39 62.70 59.47 60.73 5.0M
2022-10-17 59.57 60.76 59.02 59.79 5.9M
2022-10-14 61.74 61.94 57.62 57.77 6.4M
2022-10-13 56.21 61.37 54.93 60.63 10.0M
2022-10-12 58.85 59.68 58.18 58.95 4.6M
2022-10-11 60.72 60.88 58.34 59.47 9.1M
2022-10-10 64.82 64.85 59.68 61.93 8.9M
2022-10-07 68.01 68.17 63.11 64.83 10.3M
2022-10-06 69.63 71.58 69.06 70.25 6.5M
2022-10-05 67.50 69.84 66.88 69.51 5.9M
2022-10-04 67.00 68.94 66.79 68.92 6.3M
2022-10-03 63.01 65.54 61.94 64.79 6.4M
2022-09-30 62.72 64.71 62.29 62.33 5.8M
2022-09-29 64.00 64.31 61.42 62.94 7.1M
2022-09-28 63.13 65.89 63.03 65.50 5.1M
2022-09-27 64.36 65.06 62.74 64.29 4.9M
2022-09-26 62.91 65.17 62.61 62.70 5.3M
2022-09-23 63.58 64.18 61.66 63.31 8.2M
2022-09-22 68.18 68.72 64.17 64.96 7.0M
2022-09-21 69.07 71.77 68.32 68.34 6.7M
2022-09-20 69.43 70.04 67.93 68.48 5.1M
2022-09-19 67.61 70.89 67.52 70.16 6.7M
2022-09-16 67.11 69.01 66.30 68.94 8.5M
2022-09-15 68.21 69.49 67.21 68.15 4.6M
2022-09-14 67.72 69.09 66.27 68.57 6.0M
2022-09-13 68.59 69.08 66.57 66.87 9.9M
2022-09-12 71.95 72.33 70.67 71.90 5.6M
2022-09-09 71.59 72.92 71.02 71.67 8.3M
2022-09-08 66.66 70.61 66.39 70.55 9.8M
2022-09-07 66.10 67.89 65.64 67.36 5.8M
2022-09-06 67.75 67.79 65.03 66.05 6.9M
2022-09-02 69.63 70.37 66.85 67.51 6.7M
2022-09-01 66.71 68.58 65.47 68.22 9.9M
2022-08-31 69.09 69.62 67.43 68.77 7.1M
2022-08-30 70.61 70.77 67.39 68.97 8.2M
2022-08-29 70.73 72.01 69.26 69.52 7.0M
2022-08-26 76.43 76.46 71.55 71.58 9.2M
2022-08-25 72.24 76.78 72.12 76.71 8.5M
2022-08-24 70.91 72.26 70.43 72.03 4.3M
2022-08-23 69.13 71.52 69.13 71.25 5.5M
2022-08-22 70.33 70.65 68.53 68.80 7.5M
2022-08-19 71.84 73.49 71.35 72.53 9.3M
2022-08-18 69.17 75.26 68.51 73.25 18.7M
2022-08-17 69.18 69.29 66.76 68.29 8.6M
2022-08-16 71.00 71.50 69.76 70.71 4.7M
2022-08-15 70.02 72.15 69.94 71.24 5.7M
2022-08-12 67.00 71.98 66.45 71.16 13.4M
2022-08-11 66.88 68.74 65.90 66.36 7.5M
2022-08-10 64.94 66.59 63.72 66.20 8.9M
2022-08-09 65.34 65.47 61.72 63.08 11.0M
2022-08-08 66.96 68.14 66.38 67.34 6.3M
2022-08-05 66.82 68.20 65.80 67.63 7.3M
2022-08-04 68.35 68.99 67.61 68.05 6.2M
2022-08-03 65.90 69.26 65.54 68.83 8.9M
2022-08-02 64.45 67.71 63.04 65.59 10.4M
2022-08-01 64.26 66.79 62.64 63.66 16.1M
2022-07-29 63.36 66.99 63.25 66.78 9.7M
2022-07-28 62.87 64.68 61.84 64.56 6.4M
2022-07-27 60.00 63.04 59.72 62.51 7.8M
2022-07-26 58.85 60.12 58.08 58.25 4.7M
2022-07-25 59.17 59.84 58.45 59.34 3.5M
2022-07-22 61.28 61.35 58.79 59.42 5.5M
2022-07-21 60.00 61.21 59.29 61.17 4.5M
2022-07-20 58.62 60.55 57.75 60.09 7.3M
2022-07-19 55.89 59.06 55.80 58.78 9.9M
2022-07-18 57.19 57.19 54.55 54.95 6.5M
2022-07-15 54.31 56.11 53.58 56.07 7.1M
2022-07-14 52.24 54.09 51.19 54.05 5.4M
2022-07-13 51.50 53.42 50.81 52.48 5.7M
2022-07-12 52.67 53.59 52.30 52.77 4.5M
2022-07-11 52.97 53.59 52.38 52.60 7.5M
2022-07-08 51.20 53.93 51.02 53.47 7.1M
2022-07-07 49.42 52.49 49.35 52.01 9.8M
2022-07-06 47.37 48.04 45.97 47.61 7.7M
2022-07-05 45.21 47.34 44.76 47.30 7.8M
2022-07-01 49.29 49.50 46.56 46.84 11.2M
2022-06-30 50.15 51.48 49.35 50.31 6.9M
2022-06-29 52.15 52.18 50.24 51.12 6.5M
2022-06-28 54.25 55.58 52.48 52.81 6.7M
2022-06-27 53.93 54.82 52.55 54.17 6.4M
2022-06-24 51.62 53.13 51.06 52.97 9.1M
2022-06-23 51.06 51.20 49.82 50.47 8.2M
2022-06-22 50.91 52.05 49.80 51.01 9.5M
2022-06-21 53.23 53.97 51.86 51.95 11.2M
2022-06-17 53.78 54.02 50.89 52.46 93.2M
2022-06-16 56.22 56.34 52.00 53.46 17.6M
2022-06-15 57.14 59.00 56.37 58.04 9.3M
2022-06-14 56.55 57.39 55.90 56.65 7.5M
2022-06-13 57.73 58.53 55.37 56.07 10.1M
2022-06-10 60.35 62.02 59.65 60.14 9.2M
2022-06-09 63.15 64.81 62.61 62.66 9.9M
2022-06-08 64.95 65.78 63.64 63.81 8.2M
2022-06-07 65.00 65.78 64.41 65.48 8.4M
2022-06-06 67.16 67.19 64.08 66.01 21.9M
2022-06-03 61.94 63.14 60.91 62.94 7.2M
2022-06-02 59.01 63.85 58.90 63.59 9.0M
2022-06-01 61.23 61.70 58.29 59.27 5.5M
2022-05-31 60.97 61.84 59.43 60.68 7.2M
2022-05-27 59.91 61.17 59.85 61.14 6.8M
2022-05-26 55.65 59.54 55.50 59.33 5.3M
2022-05-25 53.84 56.91 53.77 56.24 4.1M
2022-05-24 54.78 55.32 53.56 54.50 5.0M
2022-05-23 56.36 56.88 54.52 55.89 4.0M
2022-05-20 57.54 57.65 53.85 56.46 6.3M
2022-05-19 55.20 57.33 54.97 56.07 4.9M
2022-05-18 57.32 59.07 55.33 55.83 6.3M
2022-05-17 56.68 58.67 56.58 58.50 6.0M
2022-05-16 55.19 56.21 54.67 55.15 3.8M
2022-05-13 54.35 56.62 54.10 56.18 6.3M
2022-05-12 52.00 53.45 50.94 52.98 5.8M
2022-05-11 52.87 55.35 51.64 51.77 6.7M
2022-05-10 52.10 54.92 51.41 53.87 10.7M
2022-05-09 53.55 54.60 50.57 50.82 7.7M
2022-05-06 55.25 56.04 53.04 55.13 5.8M
2022-05-05 57.80 57.91 54.35 55.23 8.6M
2022-05-04 57.00 58.93 54.81 58.92 6.5M
2022-05-03 55.62 57.28 54.92 56.51 6.9M
2022-05-02 53.87 55.80 52.25 55.62 11.4M
2022-04-29 53.61 55.23 51.97 52.11 6.9M
2022-04-28 52.50 54.99 51.60 54.48 6.4M
2022-04-27 50.84 52.82 50.60 51.21 4.8M
2022-04-26 52.86 53.27 51.30 51.36 4.3M
2022-04-25 51.45 53.53 51.07 53.48 4.3M
2022-04-22 53.20 53.63 51.56 51.78 5.5M
2022-04-21 56.46 57.47 52.85 53.26 6.4M
2022-04-20 57.05 57.70 55.33 55.40 4.9M
2022-04-19 54.87 56.45 54.58 56.38 4.5M
2022-04-18 52.96 55.43 52.83 54.57 4.5M
2022-04-14 54.33 54.52 53.24 53.26 3.9M
2022-04-13 53.45 54.86 52.80 54.25 4.0M
2022-04-12 54.00 55.04 52.81 53.14 7.0M
2022-04-11 51.78 53.98 51.55 52.33 6.8M
2022-04-08 53.44 54.00 52.15 52.73 6.0M
2022-04-07 54.07 55.15 52.70 54.09 5.9M
2022-04-06 54.53 54.98 53.01 53.70 8.7M
2022-04-05 59.00 59.25 55.57 55.70 9.5M
2022-04-04 60.03 60.70 58.63 59.59 7.8M
2022-04-01 63.17 63.31 58.51 59.63 7.0M
2022-03-31 64.39 65.38 62.53 62.61 6.2M
2022-03-30 67.18 67.18 64.05 64.43 5.7M
2022-03-29 67.15 68.70 65.72 67.36 7.1M
2022-03-28 63.67 65.40 62.96 65.32 6.5M
2022-03-25 63.60 63.95 61.73 63.81 6.2M
2022-03-24 61.19 63.77 60.44 63.58 7.6M
2022-03-23 61.90 62.25 60.08 60.39 4.1M
2022-03-22 61.68 63.31 60.93 62.18 5.5M
2022-03-21 61.13 62.72 60.66 61.93 4.7M
2022-03-18 60.02 62.36 59.71 61.93 10.8M
2022-03-17 59.31 60.79 58.50 60.76 4.9M
2022-03-16 57.77 60.66 57.31 60.11 6.4M
2022-03-15 53.62 56.82 53.15 56.66 6.0M
2022-03-14 55.40 56.22 53.28 53.91 6.0M
2022-03-11 58.39 58.70 55.81 55.89 4.2M
2022-03-10 57.07 58.00 56.00 57.63 3.0M
2022-03-09 58.38 58.94 57.14 58.43 5.6M
2022-03-08 54.26 58.43 53.01 55.79 7.5M
2022-03-07 58.10 58.89 53.50 53.52 10.0M
2022-03-04 60.18 61.01 57.27 58.33 6.6M
2022-03-03 62.29 63.30 61.17 61.51 5.7M
2022-03-02 60.55 63.33 60.33 62.87 6.3M
2022-03-01 62.51 63.42 58.91 59.65 7.3M
2022-02-28 61.82 63.12 61.03 62.61 6.8M
2022-02-25 61.00 63.56 60.03 63.50 6.9M
2022-02-24 54.88 61.29 54.47 61.08 7.5M
2022-02-23 59.48 61.13 57.55 57.75 6.1M
2022-02-22 58.81 60.88 57.35 58.44 7.2M
2022-02-18 60.36 61.26 59.21 60.20 4.6M
2022-02-17 61.79 61.99 59.98 60.19 6.4M
2022-02-16 61.37 63.80 60.86 63.11 4.2M
2022-02-15 59.89 62.33 59.89 62.24 6.4M
2022-02-14 59.30 60.70 57.86 58.66 6.8M
2022-02-11 63.43 63.72 58.31 58.97 12.4M
2022-02-10 65.60 67.01 62.97 63.42 9.5M
2022-02-09 66.27 67.13 64.63 67.08 9.8M
2022-02-08 62.13 66.66 61.62 65.97 11.6M
2022-02-07 59.88 64.22 59.31 62.26 20.5M
2022-02-04 56.43 57.90 55.25 57.42 10.1M
2022-02-03 58.76 59.56 56.15 56.21 7.9M
2022-02-02 60.60 61.33 59.20 61.08 7.7M
2022-02-01 59.33 59.74 57.75 59.65 5.5M
2022-01-31 54.97 59.02 54.60 59.00 9.8M
2022-01-28 53.12 54.22 51.26 53.76 9.9M
2022-01-27 56.40 58.00 53.06 53.67 8.6M
2022-01-26 56.06 58.62 54.74 55.76 12.0M
2022-01-25 53.27 55.42 52.97 53.32 8.3M
2022-01-24 53.15 55.47 51.02 55.34 10.2M
2022-01-21 55.20 57.58 54.60 54.73 8.8M
2022-01-20 59.43 59.78 55.41 55.54 8.8M
2022-01-19 63.42 63.61 58.89 59.01 8.2M
2022-01-18 64.06 65.10 62.87 63.03 6.5M
2022-01-14 63.83 66.27 63.62 66.20 5.9M
2022-01-13 67.52 68.20 64.47 64.64 6.7M
2022-01-12 66.86 68.02 65.97 66.49 5.4M
2022-01-11 65.07 66.18 64.50 65.93 4.9M
2022-01-10 63.01 65.21 61.67 65.12 6.1M
2022-01-07 67.50 68.48 64.18 64.56 6.8M
2022-01-06 67.42 68.56 65.90 67.25 5.4M
2022-01-05 69.66 70.60 66.97 67.42 7.2M
2022-01-04 70.55 71.26 67.33 70.95 7.8M
2022-01-03 68.53 70.33 67.77 70.17 7.1M