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
2023-12-29 85.07 85.14 82.89 83.53 4.2M
2023-12-28 85.00 85.50 84.26 84.98 3.1M
2023-12-27 85.84 86.10 84.60 85.05 3.4M
2023-12-26 84.50 85.98 84.15 85.47 3.2M
2023-12-22 83.90 84.47 82.99 84.01 2.4M
2023-12-21 83.00 84.05 82.66 83.65 4.5M
2023-12-20 84.00 84.96 81.13 81.17 6.1M
2023-12-19 83.76 85.00 83.54 84.74 4.4M
2023-12-18 85.00 85.24 82.76 83.76 6.3M
2023-12-15 85.64 86.77 84.50 85.65 16.8M
2023-12-14 82.50 86.46 82.46 86.21 11.3M
2023-12-13 78.96 81.62 77.86 81.06 5.8M
2023-12-12 78.81 78.90 77.57 78.39 6.3M
2023-12-11 76.68 80.20 76.45 79.40 7.9M
2023-12-08 75.57 77.25 75.52 76.14 4.6M
2023-12-07 73.76 76.31 73.63 75.84 6.2M
2023-12-06 73.65 74.75 73.15 73.44 5.2M
2023-12-05 72.64 72.91 71.45 72.28 3.4M
2023-12-04 73.26 74.17 71.73 73.10 5.5M
2023-12-01 71.25 74.24 70.89 74.18 6.1M
2023-11-30 72.16 72.42 70.66 71.33 7.2M
2023-11-29 70.45 73.22 70.40 71.62 7.7M
2023-11-28 68.72 69.44 68.23 69.10 4.4M
2023-11-27 68.90 69.54 68.42 68.68 4.0M
2023-11-24 68.64 69.45 68.61 69.28 1.7M
2023-11-22 68.88 69.82 68.24 68.56 4.4M
2023-11-21 70.04 70.23 68.15 68.39 6.0M
2023-11-20 69.96 70.75 69.72 70.68 4.3M
2023-11-17 69.73 70.31 69.07 70.03 4.0M
2023-11-16 70.91 71.07 69.02 69.46 6.0M
2023-11-15 71.04 72.90 70.86 71.13 6.1M
2023-11-14 69.35 70.69 69.08 69.96 9.1M
2023-11-13 66.37 66.82 65.75 66.65 7.1M
2023-11-10 65.50 67.84 65.14 67.38 7.9M
2023-11-09 66.28 66.50 64.03 64.35 10.5M
2023-11-08 66.77 66.83 65.46 66.25 8.9M
2023-11-07 66.28 67.46 65.80 66.80 9.7M
2023-11-06 68.65 68.96 65.42 66.23 9.3M
2023-11-03 67.37 68.88 66.87 68.25 11.7M
2023-11-02 65.92 67.34 64.28 66.63 12.0M
2023-11-01 62.50 64.86 61.47 64.84 15.6M
2023-10-31 64.18 65.03 61.72 62.64 22.2M
2023-10-30 73.29 73.59 64.99 65.34 39.8M
2023-10-27 84.27 84.57 82.65 83.52 10.6M
2023-10-26 82.77 84.57 82.01 82.79 8.2M
2023-10-25 82.85 84.25 80.62 81.16 8.7M
2023-10-24 84.09 85.78 83.63 85.09 5.3M
2023-10-23 84.07 85.32 82.90 83.61 5.5M
2023-10-20 87.00 87.70 83.85 84.83 7.1M
2023-10-19 90.00 90.09 86.55 87.01 5.6M
2023-10-18 90.00 90.60 88.63 89.59 5.3M
2023-10-17 90.07 92.86 90.00 91.69 4.7M
2023-10-16 89.83 92.05 89.52 91.69 4.8M
2023-10-13 93.77 93.92 88.82 89.14 5.4M
2023-10-12 95.35 95.59 92.28 93.05 5.6M
2023-10-11 93.53 95.20 93.38 95.14 3.9M
2023-10-10 91.90 94.19 91.56 93.32 4.3M
2023-10-09 89.80 91.18 89.09 90.93 2.2M
2023-10-06 87.77 91.50 86.84 90.93 4.1M
2023-10-05 89.74 90.25 86.94 88.17 4.1M
2023-10-04 87.50 90.71 87.31 89.99 7.3M
2023-10-03 92.04 92.83 88.35 89.76 6.1M
2023-10-02 93.95 95.64 92.04 93.37 3.9M
2023-09-29 95.50 95.67 92.76 92.95 4.2M
2023-09-28 92.14 95.64 91.43 94.05 4.4M
2023-09-27 91.30 92.77 90.21 92.05 4.7M
2023-09-26 93.42 93.71 89.28 90.15 6.6M
2023-09-25 92.98 95.07 92.52 94.46 2.8M
2023-09-22 92.16 94.70 91.95 93.81 5.2M
2023-09-21 91.77 92.37 90.83 90.93 5.1M
2023-09-20 94.97 95.69 92.79 92.84 2.9M
2023-09-19 94.53 94.87 92.93 94.24 3.4M
2023-09-18 92.00 94.92 92.00 94.60 3.3M
2023-09-15 95.72 95.87 92.27 93.10 9.7M
2023-09-14 97.94 98.07 94.80 96.47 5.5M
2023-09-13 96.82 98.58 96.39 96.83 4.1M
2023-09-12 96.62 99.45 96.42 96.79 3.4M
2023-09-11 99.18 99.37 95.95 97.85 3.9M
2023-09-08 98.75 99.76 96.94 97.92 3.6M
2023-09-07 97.46 99.15 96.12 98.51 4.7M
2023-09-06 99.30 101.30 97.74 99.49 3.4M
2023-09-05 99.23 100.21 97.17 99.31 3.1M
2023-09-01 99.31 99.85 97.75 99.40 3.2M
2023-08-31 98.61 100.29 98.18 98.46 5.8M
2023-08-30 97.20 99.44 96.57 98.85 4.4M
2023-08-29 93.18 97.88 93.00 97.61 5.7M
2023-08-28 93.13 94.50 92.98 93.63 3.9M
2023-08-25 90.63 92.78 89.73 92.32 4.7M
2023-08-24 94.49 94.66 89.73 89.96 6.0M
2023-08-23 90.77 93.36 90.39 92.88 5.8M
2023-08-22 94.86 95.18 92.14 92.37 3.9M
2023-08-21 91.50 93.52 91.23 93.03 4.6M
2023-08-18 89.04 91.23 88.63 90.73 4.6M
2023-08-17 92.09 92.68 89.91 90.03 6.8M
2023-08-16 94.29 94.58 92.03 92.18 5.3M
2023-08-15 96.21 96.41 93.89 94.13 4.9M
2023-08-14 94.20 97.15 93.57 97.12 5.3M
2023-08-11 96.51 96.70 94.31 94.57 5.4M
2023-08-10 100.55 101.15 97.06 97.73 4.7M
2023-08-09 101.37 101.52 98.88 99.09 4.9M
2023-08-08 102.33 102.33 99.90 101.38 4.2M
2023-08-07 104.00 104.87 102.69 103.59 4.1M
2023-08-04 101.43 103.71 100.48 102.31 6.5M
2023-08-03 101.45 102.95 100.40 102.70 6.1M
2023-08-02 106.89 107.16 103.12 103.57 6.9M
2023-08-01 107.73 109.41 106.60 108.09 5.4M
2023-07-31 109.74 111.35 107.08 107.75 14.2M
2023-07-28 103.70 105.39 102.50 105.09 7.6M
2023-07-27 103.06 104.53 100.80 102.11 7.4M
2023-07-26 99.32 100.33 97.96 99.25 5.5M
2023-07-25 98.46 101.57 98.29 100.04 5.9M
2023-07-24 96.33 98.06 95.88 97.69 5.2M
2023-07-21 98.41 99.29 97.75 98.76 10.0M
2023-07-20 100.17 101.52 96.30 97.30 9.2M
2023-07-19 104.81 104.81 101.88 101.91 6.1M
2023-07-18 104.06 105.35 102.90 104.84 5.2M
2023-07-17 99.80 104.88 99.50 104.33 6.9M
2023-07-14 102.00 102.65 99.11 99.68 5.0M
2023-07-13 99.39 102.31 98.63 102.04 6.5M
2023-07-12 98.37 98.98 97.14 98.63 4.8M
2023-07-11 97.34 97.52 95.18 96.64 4.0M
2023-07-10 93.98 96.03 93.55 95.98 4.8M
2023-07-07 93.34 94.81 92.35 93.30 4.1M
2023-07-06 91.66 92.72 90.69 92.61 4.7M
2023-07-05 95.51 95.93 92.87 92.95 5.8M
2023-07-03 95.46 96.85 94.72 96.83 3.6M
2023-06-30 93.00 95.32 92.61 94.58 5.4M
2023-06-29 92.00 92.32 90.72 92.08 3.8M
2023-06-28 90.62 92.78 90.57 91.21 4.3M
2023-06-27 88.63 91.95 88.10 91.87 5.4M
2023-06-26 88.64 90.00 87.97 88.62 4.3M
2023-06-23 86.94 87.98 86.20 87.52 9.2M
2023-06-22 87.07 89.26 87.00 88.95 4.6M
2023-06-21 88.77 89.79 87.56 88.07 5.0M
2023-06-20 89.55 90.88 88.21 89.38 5.8M
2023-06-16 91.79 92.08 89.61 90.15 28.1M
2023-06-15 91.29 92.00 90.65 91.00 8.1M
2023-06-14 92.12 93.35 90.67 92.74 7.1M
2023-06-13 92.04 93.44 91.34 92.67 7.6M
2023-06-12 90.19 91.36 89.36 91.06 6.5M
2023-06-09 91.76 92.68 88.11 89.02 6.4M
2023-06-08 89.86 90.71 88.71 89.99 4.1M
2023-06-07 89.14 92.13 89.03 89.24 7.8M
2023-06-06 85.55 89.11 85.52 88.48 5.2M
2023-06-05 87.08 87.24 84.95 85.63 3.8M
2023-06-02 88.80 89.44 85.87 86.83 5.1M
2023-06-01 84.94 88.31 84.05 87.95 6.9M
2023-05-31 82.35 85.25 82.00 83.60 9.8M
2023-05-30 89.35 89.84 83.45 83.97 9.1M
2023-05-26 82.87 87.77 82.83 86.62 10.5M
2023-05-25 80.12 82.71 77.92 82.00 9.6M
2023-05-24 80.14 80.86 78.35 79.79 8.6M
2023-05-23 84.33 84.65 81.80 82.54 6.7M
2023-05-22 83.91 85.59 83.71 85.24 5.1M
2023-05-19 86.19 86.46 83.58 84.36 8.2M
2023-05-18 86.00 87.07 84.91 86.49 7.6M
2023-05-17 84.63 86.90 82.11 85.63 12.8M
2023-05-16 82.01 85.39 81.71 83.04 11.0M
2023-05-15 81.76 82.46 80.56 82.39 6.1M
2023-05-12 81.22 83.04 80.07 81.34 6.5M
2023-05-11 79.42 80.75 78.42 80.32 4.4M
2023-05-10 80.50 80.72 78.87 79.87 5.2M
2023-05-09 79.21 79.94 77.47 78.81 4.7M
2023-05-08 81.24 81.72 79.58 80.52 3.4M
2023-05-05 77.66 81.58 77.33 81.22 7.1M
2023-05-04 78.00 79.26 77.09 77.83 5.2M
2023-05-03 79.05 80.37 78.43 78.58 5.1M
2023-05-02 79.38 81.38 77.87 79.17 8.3M
2023-05-01 74.89 78.98 74.17 78.33 16.3M
2023-04-28 69.97 72.06 68.84 71.96 10.3M
2023-04-27 68.68 70.08 66.67 69.98 14.0M
2023-04-26 71.54 72.44 70.53 71.95 5.9M
2023-04-25 73.30 73.50 70.27 70.35 7.9M
2023-04-24 73.77 74.39 73.19 74.38 2.8M
2023-04-21 74.00 74.21 73.02 73.74 4.1M
2023-04-20 73.28 75.77 72.18 74.26 7.7M
2023-04-19 78.15 78.65 76.37 76.92 4.3M
2023-04-18 79.23 80.07 78.37 79.21 4.2M
2023-04-17 77.09 78.57 76.69 78.41 3.8M
2023-04-14 77.60 79.42 76.60 77.92 3.7M
2023-04-13 76.67 78.11 75.90 77.59 3.3M
2023-04-12 78.78 78.79 76.32 76.46 4.9M
2023-04-11 78.63 78.93 77.05 77.22 3.6M
2023-04-10 74.65 77.88 74.54 77.70 4.3M
2023-04-06 75.24 76.37 74.39 75.34 3.5M
2023-04-05 77.46 77.88 75.42 76.54 4.9M
2023-04-04 81.51 81.51 77.84 78.49 5.6M
2023-04-03 81.72 82.21 79.88 81.14 4.4M
2023-03-31 81.58 82.55 81.04 82.32 5.9M
2023-03-30 81.03 82.52 80.57 81.83 6.1M
2023-03-29 78.28 80.69 77.18 79.87 7.2M
2023-03-28 75.10 77.71 73.69 76.53 12.4M
2023-03-27 78.05 78.18 74.47 75.67 10.2M
2023-03-24 79.82 80.48 77.10 77.81 5.8M
2023-03-23 80.12 82.87 78.79 80.97 6.2M
2023-03-22 81.52 82.39 78.41 78.82 5.5M
2023-03-21 80.89 82.87 79.81 81.35 4.8M
2023-03-20 78.73 80.52 77.59 79.98 4.8M
2023-03-17 80.31 80.53 77.70 78.28 7.0M
2023-03-16 77.63 80.85 77.00 80.50 7.3M
2023-03-15 79.11 79.85 76.14 78.00 7.5M
2023-03-14 80.16 82.75 79.47 81.20 6.1M
2023-03-13 76.71 79.14 76.37 77.75 6.9M
2023-03-10 82.34 82.60 77.53 78.38 6.4M
2023-03-09 82.88 84.97 81.26 81.41 8.2M
2023-03-08 79.72 83.40 79.62 83.10 8.9M
2023-03-07 78.03 79.60 77.83 78.70 6.4M
2023-03-06 79.47 79.81 76.98 77.41 5.0M
2023-03-03 76.98 79.07 76.05 78.94 6.0M
2023-03-02 73.56 77.32 72.00 76.75 14.2M
2023-03-01 78.12 79.24 77.31 78.23 4.7M
2023-02-28 77.51 78.73 76.82 77.41 6.8M
2023-02-27 77.69 78.80 76.63 77.73 6.8M
2023-02-24 77.10 77.12 75.52 76.28 16.7M
2023-02-23 79.38 79.91 76.19 78.39 14.7M
2023-02-22 79.45 79.91 77.68 78.56 5.7M
2023-02-21 80.40 81.76 79.05 79.28 6.3M
2023-02-17 83.39 83.63 80.38 81.86 7.1M
2023-02-16 85.12 86.68 83.88 84.13 5.9M
2023-02-15 85.67 87.02 85.46 86.71 6.7M
2023-02-14 83.60 87.41 83.35 86.88 6.0M
2023-02-13 84.63 84.77 83.66 84.38 5.7M
2023-02-10 83.76 84.11 82.20 83.80 6.7M
2023-02-09 85.13 87.55 83.97 84.75 9.2M
2023-02-08 84.27 85.20 82.93 83.60 10.0M
2023-02-07 81.06 86.15 80.84 85.53 11.5M
2023-02-06 77.75 84.70 77.50 80.40 15.9M
2023-02-03 80.00 83.25 79.40 80.89 8.5M
2023-02-02 78.97 82.22 78.15 82.12 9.2M
2023-02-01 73.92 78.50 73.69 77.84 9.1M
2023-01-31 71.20 73.48 71.07 73.45 5.1M
2023-01-30 72.72 73.23 70.86 71.02 4.8M
2023-01-27 73.53 74.82 73.22 73.67 4.4M
2023-01-26 72.89 73.90 71.16 73.68 5.9M
2023-01-25 68.96 71.86 68.76 71.81 5.1M
2023-01-24 70.00 71.20 69.25 70.08 4.5M
2023-01-23 67.67 71.27 67.39 70.80 7.6M
2023-01-20 64.68 66.40 63.91 66.26 5.1M
2023-01-19 65.72 65.88 63.20 63.49 5.9M
2023-01-18 67.34 68.52 66.10 66.33 5.8M
2023-01-17 65.29 66.73 64.57 65.87 3.9M
2023-01-13 64.40 65.22 63.28 65.15 3.4M
2023-01-12 65.00 65.60 63.29 64.93 4.8M
2023-01-11 64.46 64.85 63.08 64.63 4.9M
2023-01-10 61.55 64.45 61.30 64.27 8.2M
2023-01-09 64.60 66.29 64.23 64.65 6.4M
2023-01-06 60.85 62.74 59.75 62.47 7.1M
2023-01-05 61.12 63.77 59.61 59.74 9.3M
2023-01-04 62.68 63.39 61.15 62.20 6.2M
2023-01-03 63.95 64.14 61.07 61.61 4.4M