ON SEMICONDUCTOR Historical Stock Price

Below is the stock price history for On Semiconductor ONNN. Data is recorded each day for the historical open, high, low, close and volume. The On Semiconductor stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

On Semiconductor Historical Stock Price

DateOpenHighLowCloseVolume
2015-04-02 11.58 11.76 11.58 11.695 737,732
2015-04-01 11.37 11.53 11.10 11.53 2,774,381
2015-03-31 12.04 12.175 11.99 12.115 914,216
2015-03-30 11.91 12.17 11.88 12.135 2,032,981
2015-03-27 11.715 11.865 11.56 11.79 1,333,761
2015-03-26 11.55 11.78 11.55 11.63 1,361,162
2015-03-25 12.36 12.37 11.825 11.87 1,261,114
2015-03-24 12.41 12.55 12.37 12.37 1,272,994
2015-03-23 12.76 12.80 12.70 12.70 402,691
2015-03-20 12.775 12.95 12.77 12.93 620,683
2015-03-19 12.71 12.775 12.685 12.735 420,319
2015-03-18 12.63 12.79 12.50 12.745 417,647
2015-03-17 12.585 12.65 12.51 12.645 472,137
2015-03-16 12.645 12.85 12.565 12.825 672,591
2015-03-13 12.63 12.66 12.54 12.575 736,741
2015-03-12 12.66 12.72 12.61 12.655 712,646
2015-03-11 12.78 12.78 12.61 12.685 592,129
2015-03-10 12.71 12.78 12.69 12.745 514,877
2015-03-09 12.82 12.915 12.76 12.895 535,347
2015-03-06 13.05 13.14 12.835 12.89 753,753
2015-03-05 13.02 13.12 13.00 13.035 985,970
2015-03-04 12.76 13.03 12.76 13.03 975,244
2015-03-03 13.01 13.18 12.855 12.86 921,411
2015-03-02 12.99 13.31 12.92 13.145 1,613,240
2015-02-27 12.94 13.025 12.71 12.76 1,014,654
2015-02-26 12.40 12.98 12.38 12.87 2,605,133
2015-02-25 12.20 12.29 11.89 12.005 1,614,994
2015-02-24 12.07 12.33 12.02 12.25 744,204
2015-02-23 11.92 12.035 11.80 12.02 1,492,914
2015-02-20 11.92 12.08 11.79 12.015 919,457

» More On Semiconductor Stock Price History

To see other companies like On Semiconductor (ONNN), view our stock market today for news, and other data.