ON Semiconductor Corporat... (ON)
NASDAQ: ON
· Real-Time Price · USD
39.60
-0.10 (-0.25%)
At close: May 01, 2025, 3:59 PM
39.50
-0.25%
After-hours: May 01, 2025, 05:49 PM EDT
ON Semiconductor Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 37.94 | n/a | 39.83 | n/a | 37.47 | n/a | 39.70 | n/a | n/a | 7,272,384 |
| Apr 29, 2025 | 38.91 | 38.91 | 39.46 | 39.46 | 38.30 | 38.30 | 38.86 | 38.86 | -2.12% | 7,914,315 |
| Apr 28, 2025 | 39.43 | 39.43 | 40.33 | 40.33 | 38.69 | 38.69 | 40.04 | 40.04 | 3.04% | 6,089,100 |
| Apr 25, 2025 | 39.38 | 39.38 | 40.23 | 40.23 | 38.76 | 38.76 | 39.63 | 39.63 | -1.02% | 7,558,436 |
| Apr 24, 2025 | 38.56 | 38.56 | 40.05 | 40.05 | 38.14 | 38.14 | 39.96 | 39.96 | 0.83% | 13,190,000 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.