ON Semiconductor (ONNN)

Add to Watchlists
Create an Alert
9.78 -0.06  -0.61% NASDAQ Sep 19, 8:00PM BATS Real time Currency in USD

ON Semiconductor Price :

9.78 for Sept. 19, 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
Sept. 19, 2014 9.91 9.92 9.76 9.78 7.430M
Sept. 18, 2014 9.81 9.90 9.76 9.84 3.459M
Sept. 17, 2014 9.67 9.84 9.66 9.75 7.801M
Sept. 16, 2014 9.45 9.68 9.39 9.66 7.604M
Sept. 15, 2014 9.60 9.61 9.42 9.465 7.777M
Sept. 12, 2014 9.72 9.76 9.59 9.64 5.860M
Sept. 11, 2014 9.67 9.75 9.58 9.71 6.460M
Sept. 10, 2014 9.57 9.76 9.53 9.69 14.48M
Sept. 9, 2014 9.88 9.915 9.750 9.82 8.056M
Sept. 8, 2014 9.85 9.94 9.835 9.91 6.762M
Sept. 5, 2014 9.88 9.91 9.79 9.88 7.024M
Sept. 4, 2014 9.80 9.93 9.80 9.88 6.288M
Sept. 3, 2014 9.83 9.83 9.734 9.78 5.155M
Sept. 2, 2014 9.81 9.82 9.72 9.79 5.537M
Aug. 29, 2014 9.69 9.82 9.69 9.76 5.804M
Aug. 28, 2014 9.51 9.66 9.43 9.66 4.234M
Aug. 27, 2014 9.55 9.608 9.41 9.53 5.210M
Aug. 26, 2014 9.50 9.62 9.48 9.525 6.424M
Aug. 25, 2014 9.49 9.52 9.38 9.44 5.661M
Aug. 22, 2014 9.41 9.61 9.36 9.47 5.212M
Aug. 21, 2014 9.22 9.47 9.12 9.44 8.200M
Aug. 20, 2014 9.11 9.25 9.05 9.20 5.870M
Aug. 19, 2014 8.95 9.12 8.87 9.05 7.661M
Aug. 18, 2014 8.85 8.95 8.74 8.92 4.331M
Aug. 15, 2014 8.70 8.82 8.65 8.81 3.943M

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
Texas Instruments 48.75
Fairchild Semiconductor 16.58
International 39.42

ONNN Price Range, Past 5 Years

Minimum 5.820 Nov 16 2012
Maximum 11.79 May 12 2011
Average 8.138

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 Professional.
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.