ON Semiconductor (ONNN)

Add to Watchlists
Create an Alert
7.92 -0.23  -2.82% NASDAQ Oct 30, 12:44PM BATS Real time Currency in USD

ON Semiconductor Price :

7.92 for Oct. 30, 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
Oct. 29, 2014 8.13 8.19 8.02 8.15 4.799M
Oct. 28, 2014 8.02 8.17 8.01 8.16 4.051M
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
Oct. 20, 2014 7.38 7.56 7.32 7.48 4.865M
Oct. 17, 2014 7.33 7.605 7.32 7.44 11.93M
Oct. 16, 2014 6.88 7.27 6.87 7.19 13.81M
Oct. 15, 2014 6.79 7.07 6.76 6.99 10.66M
Oct. 14, 2014 7.08 7.18 6.88 6.97 16.23M
Oct. 13, 2014 7.41 7.42 6.93 6.94 17.33M
Oct. 10, 2014 8.07 8.07 7.48 7.48 16.74M
Oct. 9, 2014 8.62 8.68 8.36 8.37 6.765M
Oct. 8, 2014 8.50 8.69 8.33 8.68 5.922M
Oct. 7, 2014 8.73 8.79 8.50 8.50 7.330M
Oct. 6, 2014 8.99 9.22 8.79 8.80 4.957M
Oct. 3, 2014 8.90 8.97 8.83 8.95 7.061M
Oct. 2, 2014 8.76 8.86 8.63 8.80 6.491M
Oct. 1, 2014 8.94 8.94 8.73 8.77 6.191M
Sept. 30, 2014 9.26 9.26 8.88 8.94 10.35M
Sept. 29, 2014 9.25 9.41 9.20 9.26 4.988M
Sept. 26, 2014 9.36 9.41 9.29 9.32 3.252M
Sept. 25, 2014 9.59 9.60 9.32 9.33 5.855M

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 48.33
Freescale Semiconductor 18.55
International 39.72

ONNN Price Range, Past 5 Years

Minimum 5.820 Nov 16 2012
Maximum 11.79 May 12 2011
Average 8.150

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.