ON Semiconductor (ONNN)

Add to Watchlists
Create an Alert
8.835 +0.01  +0.17% NASDAQ Nov 25, 3:57PM BATS Real time Currency in USD

ON Semiconductor Price :

8.835 for Nov. 25, 2014

View 4,000+ financial data types

View Full Chart

ON Semiconductor Price Chart

Export Data
Save Image

ON Semiconductor Historical Price Data

View and export this data going back to 2000. Start your Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Nov. 24, 2014 8.59 8.84 8.59 8.82 4.109M
Nov. 21, 2014 8.53 8.62 8.47 8.615 4.162M
Nov. 20, 2014 8.00 8.56 8.00 8.46 3.506M
Nov. 19, 2014 8.52 8.55 8.38 8.46 5.219M
Nov. 18, 2014 8.39 8.55 8.38 8.52 4.374M
Nov. 17, 2014 8.17 8.48 8.16 8.39 7.549M
Nov. 14, 2014 8.20 8.31 8.085 8.285 1.968M
Nov. 13, 2014 8.299 8.38 8.18 8.19 2.491M
Nov. 12, 2014 8.20 8.31 8.17 8.29 2.982M
Nov. 11, 2014 8.24 8.33 8.21 8.275 6.306M
Nov. 10, 2014 8.24 8.33 8.23 8.25 2.531M
Nov. 7, 2014 8.250 8.30 8.14 8.25 5.636M
Nov. 6, 2014 8.18 8.30 8.15 8.28 4.280M
Nov. 5, 2014 8.145 8.24 8.02 8.21 6.400M
Nov. 4, 2014 8.15 8.19 7.99 8.09 6.706M
Nov. 3, 2014 8.43 8.43 8.10 8.17 8.005M
Oct. 31, 2014 8.52 8.74 8.16 8.29 14.03M
Oct. 30, 2014 7.94 8.13 7.85 8.01 14.83M
Oct. 29, 2014 8.13 8.19 8.02 8.15 4.799M
Oct. 28, 2014 8.02 8.17 8.01 8.16 4.086M
Oct. 27, 2014 7.91 7.98 7.835 7.95 4.083M
Oct. 24, 2014 7.80 8.025 7.72 7.95 7.275M
Oct. 23, 2014 7.80 7.89 7.74 7.81 5.095M
Oct. 22, 2014 7.84 7.955 7.72 7.72 8.618M
Oct. 21, 2014 7.57 7.84 7.55 7.79 7.890M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

ONNN Price Benchmarks

Companies
Freescale Semiconductor 21.01
Atmel 7.74
Intel 36.25

ONNN Price Range, Past 5 Years

Minimum 5.820 Nov 16 2012
Maximum 11.79 May 12 2011
Average 8.162

ONNN Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("ONNN", "price")
  • Last 5 data points: =YCS("ONNN", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.