ON Semiconductor Corporation (ONNN)

6.76 +0.00  +0.00%  May 31, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

ON Semiconductor Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 6.75 6.79 6.605 6.76 6661447
May 29, 2012 6.79 6.875 6.70 6.81 7024666
May 25, 2012 6.62 6.840 6.52 6.74 14428111
May 24, 2012 6.73 6.76 6.51 6.58 6576129
May 23, 2012 6.67 6.75 6.55 6.71 13832375
May 22, 2012 6.87 6.935 6.69 6.82 11178567
May 21, 2012 6.83 6.94 6.77 6.90 10320602
May 18, 2012 6.94 7.02 6.77 6.81 11479484
May 17, 2012 7.11 7.19 6.86 6.95 10080849
May 16, 2012 7.21 7.31 7.05 7.08 6184578
May 15, 2012 7.24 7.36 7.13 7.14 8007362
May 14, 2012 7.40 7.42 7.24 7.26 8721918
May 11, 2012 7.50 7.67 7.46 7.47 5389279
May 10, 2012 7.72 7.77 7.36 7.54 12923524
May 9, 2012 7.66 7.715 7.41 7.61 17253756
May 8, 2012 8.05 8.07 7.685 7.82 13408204
May 7, 2012 8.20 8.38 8.13 8.14 4229275
May 4, 2012 8.30 8.58 8.21 8.22 11647746
May 3, 2012 8.97 8.97 8.34 8.39 19664883
May 2, 2012 8.15 8.37 8.10 8.31 7846509
May 1, 2012 8.25 8.41 8.22 8.31 3927483
April 30, 2012 8.31 8.331 8.155 8.26 3712118
April 27, 2012 8.40 8.40 8.131 8.33 3971021
April 26, 2012 8.11 8.37 8.10 8.30 5821459
April 25, 2012 7.95 8.15 7.945 8.12 5489599
April 24, 2012 8.04 8.145 7.87 7.89 6333798
April 23, 2012 7.96 8.005 7.82 7.97 5753792
April 20, 2012 8.31 8.36 8.04 8.07 6208928
April 19, 2012 8.51 8.61 8.17 8.29 9972183
April 18, 2012 8.40 8.47 8.22 8.30 8405302
April 17, 2012 8.35 8.632 8.35 8.50 11185331
April 16, 2012 8.50 8.55 8.20 8.29 5536013
April 13, 2012 8.66 8.72 8.42 8.48 4698564
April 12, 2012 8.48 8.79 8.44 8.72 5895266
April 11, 2012 8.24 8.59 8.24 8.49 8323696
April 10, 2012 8.26 8.47 8.15 8.19 5250381
April 9, 2012 8.38 8.45 8.25 8.32 3714040
April 5, 2012 8.501 8.59 8.43 8.485 5769309
April 4, 2012 8.56 8.63 8.40 8.57 7430874
April 3, 2012 8.95 9.025 8.65 8.71 6817228
April 2, 2012 8.94 9.03 8.88 8.98 3864779
March 30, 2012 8.93 9.04 8.79 9.01 3594155
March 29, 2012 8.73 8.87 8.62 8.86 5627134
March 28, 2012 9.05 9.10 8.75 8.80 5880471
March 27, 2012 9.19 9.31 9.02 9.02 6514651
March 26, 2012 9.02 9.21 8.95 9.10 4782907
March 23, 2012 8.98 9.01 8.84 8.935 3675725
March 22, 2012 9.02 9.18 8.95 8.99 4582610
March 21, 2012 9.15 9.23 9.04 9.11 3047206
March 20, 2012 9.14 9.21 8.97 9.17 3074792
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ONNN News

$ONNN new 52w low just now, I'm looking 5y chart and adding a couple long,I don't think it goes down in a str8 line
about 7 hours ago by HighGrowthFinancial
watching $ONNN here needs to hold LOD. oversold near-term,lil more then most
about 2 days ago by HighGrowthFinancial
could resist one more trade then i'm out........yes $ONNN more long, I know sounds crazy, horrible management, its going higher anyway IMO
about 6 days ago by HighGrowthFinancial
swinging some $ONNN long, hate them but oversold
about 6 days ago by HighGrowthFinancial
$ONNN still making new LOD.....investing can be soooo easy at times
about 7 days ago by HighGrowthFinancial
$ONNN short still working
about 7 days ago by HighGrowthFinancial
a proud wistle blower since DT earthquake's in Japan news $ONNN (around $11.80's) its still a sell IMO
about 8 days ago by HighGrowthFinancial
$ONNN pathetic pop,could even eek into red 20min 2 go
about 10 days ago by HighGrowthFinancial
$ONNN has sold off everyday since upgrade, decent vol
about 13 days ago by HighGrowthFinancial
$ONNN covering 1/2 here, maybe further downside, but vol yesterday implies a pretty good flush
about 21 days ago by HighGrowthFinancial
IPO Preview: Audience
May 10, 1:05AM Seeking Alpha
$ONNN sell off since upgrade, 95% big funds here, they'll downgrade it at $5 ....lol
about 22 days ago by HighGrowthFinancial
Vitesse Soars 23% as Q1 Breaks Even
May 08, 4:35PM Barrons.com
ON Misses, but Guides in Line
May 04, 3:55PM Zacks
look at the Vol on $ONNN. it was up 5% on an Upgrade b4 mkt sold-off
about 28 days ago by HighGrowthFinancial
$ATML downgrade $ONNN upgrade
about 28 days ago by HighGrowthFinancial
ON Semiconductor Corp (ONNN) Tops Q1 EPS by 3c
May 02, 4:09PM Street Insider
$GMCR, $JDSU, $NUTL, $ONNN, $SKUL, $SUN, $VCLK, $V, $VRTS, $WFM, and $Z Important earnings out after close. Tune in http://stks.co/3dEs
about 29 days ago by daytraderrockstar
$ONNN MACD curling here, not crazy about this company, but could see higher prices on break above $8.50
about 32 days ago by HighGrowthFinancial
Nice week for $ONNN
about 34 days ago by WestCoastHedge
When Growth by acquisition goes wrong $ONNN /Sanyo
about 39 days ago by HighGrowthFinancial
@Nataliem55 what u got pal? / I got nothing. 90%$$ with eyes on $PKT, $RVBD, $ONNN. Did you finally cover that $AAPL short? Up up today
about 42 days ago by Tango13
@Bav111 So what's the gameplay? I'm looking at $ONNN, and $RVBD for an ER day trade since the report EOD. And $AAPL too but that's a given.
about 42 days ago by Tango13
$ONNN distribution
about 43 days ago by HighGrowthFinancial
$ATML $ONNN short candidates
about 45 days ago by HighGrowthFinancial
$ONNN heading back to $9
about 49 days ago by HighGrowthFinancial
$ONNN a few long
about 50 days ago by HighGrowthFinancial
$ONNN http://stks.co/3Hq4 Gonna take a stab at buying this dip to the VWAP (pink) to catch a few days of retrace.
about 51 days ago by NeverEnuf81
$ONNN thin range lately
about 58 days ago by HighGrowthFinancial
5 Chip Stocks JPMorgan Likes
Mar 30, 9:51AM TheStreet
The Chink In Apple's Armor
Mar 22, 12:25PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
ONNN 6.76 +0.00 +0.00% 3.056B
ONFC 10.06 +0.13 +1.31% 69.51M
ONEQ 111.73 -0.43 -0.38%
ONE 12.75 -1.43 -10.08% 805.57M
ONCY 3.40 -0.07 -2.02% 265.18M
ONB 11.59 +0.03 +0.26% 1.092B
OMX 4.88 +0.10 +2.09% 413.80M
OMPI 12.39 -0.20 -1.59% 235.31M
OMN 7.19 +0.07 +0.98% 326.02M
OMI 28.46 +0.30 +1.07% 1.790B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close