ON - ON SEMICONDUCTOR CORP
IEX Last Trade
67.44
-0.135 -0.200%
Share volume: 57,980
Last Updated: Thu 26 Dec 2024 08:30:08 PM CET
Semiconductor and Related Device Manufacturing :
1.29%
PREVIOUS CLOSE
CHG
CHG%
$67.58
-0.14
-0.20%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $66.63 | $66.63 | $67.92 | $67.92 | $66.42 | $66.42 | $67.90 | $67.90 | 3,044,788 | $3,044,353.00 |
| 12/23/2024 | $65.50 | $65.50 | $66.99 | $66.99 | $65.45 | $65.45 | $66.63 | $66.63 | 5,257,416 | $5,257,416.00 |
| 12/20/2024 | $64.22 | $64.22 | $66.86 | $66.86 | $63.94 | $63.94 | $65.50 | $65.50 | 12,758,474 | $12,536,890.00 |
| 12/19/2024 | $66.13 | $66.13 | $66.97 | $66.97 | $64.75 | $64.75 | $64.80 | $64.80 | 7,630,153 | $7,630,153.00 |
| 12/18/2024 | $67.89 | $67.89 | $69.27 | $69.27 | $64.62 | $64.62 | $64.93 | $64.93 | 9,813,136 | $9,813,136.00 |
| 12/17/2024 | $66.99 | $66.99 | $70.58 | $70.58 | $66.85 | $66.85 | $67.74 | $67.74 | 7,810,806 | $7,810,806.00 |
| 12/16/2024 | $65.40 | $65.40 | $67.28 | $67.28 | $64.94 | $64.94 | $66.44 | $66.44 | 6,139,765 | $6,139,765.00 |
| 12/13/2024 | $66.58 | $66.58 | $66.96 | $66.96 | $64.80 | $64.80 | $65.96 | $65.96 | 7,179,648 | $7,179,648.00 |