ON Semiconductor Corporation (ONNN)
Create an Alert
8.235
-0.04 -0.42%
NASDAQ
Jun 19, 5:00PM
BATS Real time
Currency in USD
ON Semiconductor Corporation Price:
8.235 for June 19, 2013ON Semiconductor Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 8.34 | 8.395 | 8.25 | 8.27 | 6.613M |
| June 17, 2013 | 8.19 | 8.35 | 8.18 | 8.29 | 4.624M |
| June 14, 2013 | 8.14 | 8.22 | 8.01 | 8.14 | 5.560M |
| June 13, 2013 | 7.88 | 8.18 | 7.82 | 8.18 | 7.325M |
| June 12, 2013 | 8.00 | 8.10 | 7.85 | 7.87 | 5.926M |
| June 11, 2013 | 8.21 | 8.21 | 7.94 | 7.99 | 7.054M |
| June 10, 2013 | 8.17 | 8.33 | 8.17 | 8.28 | 3.695M |
| June 7, 2013 | 8.16 | 8.28 | 8.11 | 8.20 | 2.713M |
| June 6, 2013 | 8.21 | 8.31 | 8.00 | 8.14 | 6.593M |
| June 5, 2013 | 8.41 | 8.47 | 8.20 | 8.25 | 7.455M |
| June 4, 2013 | 8.59 | 8.73 | 8.47 | 8.51 | 9.648M |
| June 3, 2013 | 8.56 | 8.66 | 8.36 | 8.49 | 13.23M |
| May 31, 2013 | 8.45 | 8.67 | 8.34 | 8.56 | 13.08M |
| May 30, 2013 | 8.25 | 8.63 | 8.12 | 8.51 | 11.48M |
| May 29, 2013 | 7.98 | 8.26 | 7.87 | 8.22 | 8.018M |
| May 28, 2013 | 7.95 | 8.00 | 7.90 | 7.98 | 3.005M |
| May 24, 2013 | 7.87 | 7.965 | 7.74 | 7.85 | 5.245M |
| May 23, 2013 | 7.98 | 8.01 | 7.69 | 7.88 | 9.856M |
| May 22, 2013 | 8.26 | 8.39 | 7.97 | 8.08 | 6.337M |
| May 21, 2013 | 8.25 | 8.35 | 8.20 | 8.30 | 3.487M |
| May 20, 2013 | 8.22 | 8.345 | 8.19 | 8.27 | 2.434M |
| May 17, 2013 | 8.15 | 8.34 | 8.10 | 8.27 | 4.073M |
| May 16, 2013 | 8.14 | 8.24 | 8.020 | 8.06 | 2.765M |
| May 15, 2013 | 8.04 | 8.18 | 8.028 | 8.13 | 2.903M |
| May 14, 2013 | 8.00 | 8.07 | 7.95 | 8.03 | 3.388M |
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
ONNN Price Benchmarks
| Companies | |
|---|---|
| Magnachip Semiconductor | 18.29 |
| Texas Instruments | 36.12 |
| Linear Technology | 37.28 |
ONNN Price Range, Past 5 Years
| Minimum | 2.600 | Nov 20 2008 |
| Maximum | 11.79 | May 12 2011 |
| Average | 7.574 |
