ON Semiconductor (ONNN)

Add to Watchlists
Create an Alert
9.56 +0.05  +0.53% NASDAQ Apr 17, 8:00PM BATS Real time Currency in USD

ON Semiconductor Price :

9.56 for April 17, 2014

View 4,000+ financial data types

View Full Chart

ON Semiconductor Price Chart

Export Data
Save Image

ON Semiconductor Historical Price Data

Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
April 17, 2014 9.47 9.64 9.32 9.56 7.734M
April 16, 2014 9.76 9.85 9.21 9.51 10.56M
April 15, 2014 9.56 9.76 9.475 9.71 5.374M
April 14, 2014 9.67 9.71 9.45 9.56 4.943M
April 11, 2014 9.65 9.79 9.55 9.58 6.732M
April 10, 2014 9.95 10.07 9.675 9.69 9.753M
April 9, 2014 9.90 10.00 9.81 10.00 7.173M
April 8, 2014 9.80 9.93 9.71 9.89 10.44M
April 7, 2014 9.46 9.68 9.42 9.58 7.675M
April 4, 2014 9.78 9.84 9.41 9.51 15.32M
April 3, 2014 9.70 9.935 9.66 9.75 20.92M
April 2, 2014 9.43 9.58 9.42 9.50 12.68M
April 1, 2014 9.43 9.46 9.36 9.45 9.465M
March 31, 2014 9.26 9.43 9.24 9.40 5.630M
March 28, 2014 9.12 9.30 9.11 9.19 4.039M
March 27, 2014 9.15 9.305 9.05 9.11 5.831M
March 26, 2014 9.31 9.40 9.12 9.15 5.460M
March 25, 2014 9.43 9.45 9.18 9.27 8.474M
March 24, 2014 9.40 9.46 9.26 9.39 13.26M
March 21, 2014 9.49 9.59 9.33 9.36 7.093M
March 20, 2014 9.51 9.60 9.41 9.45 11.70M
March 19, 2014 9.50 9.67 9.45 9.53 5.361M
March 18, 2014 9.38 9.48 9.280 9.45 5.188M
March 17, 2014 9.21 9.33 9.20 9.26 4.054M
March 14, 2014 9.19 9.34 9.15 9.18 4.392M

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
NXP Semiconductors 58.20
M/A-COM Technology 18.75
Montage Technology 19.96

ONNN Price Range, Past 5 Years

Minimum 4.740 Apr 28 2009
Maximum 11.79 May 12 2011
Average 7.956
Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start Your YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

Already a YCharts Member? Already a {{root.upsell.info.tier_name}} Member? Sign in here.