ON Semiconductor (ONNN)

Add to Watchlists
Create an Alert
10.08 +0.04  +0.40% NASDAQ Dec 19, 8:00PM BATS Real time Currency in USD

ON Semiconductor Price :

10.08 for Dec. 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
Dec. 19, 2014 10.07 10.10 9.89 10.08 4.260M
Dec. 18, 2014 9.86 10.05 9.76 10.04 6.964M
Dec. 17, 2014 9.58 9.69 9.425 9.66 7.517M
Dec. 16, 2014 9.54 9.86 9.54 9.565 4.025M
Dec. 15, 2014 9.76 9.92 9.61 9.64 3.944M
Dec. 12, 2014 9.74 9.83 9.64 9.65 4.590M
Dec. 11, 2014 9.90 9.94 9.72 9.77 4.156M
Dec. 10, 2014 10.15 10.15 9.70 9.73 6.847M
Dec. 9, 2014 9.91 10.04 9.82 10.01 7.514M
Dec. 8, 2014 10.16 10.18 9.89 10.01 8.227M
Dec. 5, 2014 9.88 10.44 9.86 10.22 21.15M
Dec. 4, 2014 9.86 10.00 9.785 9.84 10.40M
Dec. 3, 2014 9.47 9.86 9.43 9.80 11.95M
Dec. 2, 2014 9.54 9.66 9.38 9.45 6.875M
Dec. 1, 2014 9.09 9.65 8.990 9.54 12.29M
Nov. 28, 2014 9.09 9.10 8.990 9.03 1.310M
Nov. 26, 2014 8.83 9.09 8.80 9.08 3.627M
Nov. 25, 2014 8.84 8.91 8.78 8.83 3.483M
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

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
Intel 36.37
Freescale Semiconductor 25.29
Atmel 8.28

ONNN Price Range, Past 5 Years

Minimum 5.820 Nov 16 2012
Maximum 11.79 May 12 2011
Average 8.183

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.