ON Semiconductor (ONNN)

Add to Watchlists
Create an Alert
13.02 +0.15  +1.17% NASDAQ Mar 4, 8:00PM BATS Real time Currency in USD

ON Semiconductor Price :

13.02 for March 4, 2015

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:
Date Open High Low Close Volume
March 4, 2015 12.76 13.04 12.75 13.02 7.431M
March 3, 2015 13.07 13.19 12.85 12.87 7.075M
March 2, 2015 12.82 13.31 12.82 13.16 12.82M
Feb. 27, 2015 12.91 13.04 12.68 12.75 7.387M
Feb. 26, 2015 12.31 13.07 12.30 12.86 17.77M
Feb. 25, 2015 12.25 12.30 11.88 12.02 10.44M
Feb. 24, 2015 12.05 12.34 11.99 12.24 6.445M
Feb. 23, 2015 11.94 12.04 11.78 12.02 10.87M
Feb. 20, 2015 11.96 12.08 11.76 12.02 9.428M
Feb. 19, 2015 12.12 12.20 11.85 11.91 7.210M
Feb. 18, 2015 12.00 12.23 11.93 12.16 6.284M
Feb. 17, 2015 11.85 12.08 11.93 11.99 4.813M
Feb. 13, 2015 11.66 11.95 11.62 11.94 5.980M
Feb. 12, 2015 11.58 11.69 11.47 11.61 7.635M
Feb. 11, 2015 11.61 11.70 11.47 11.55 7.626M
Feb. 10, 2015 11.58 11.65 11.52 11.60 9.029M
Feb. 9, 2015 11.25 11.67 11.21 11.54 9.801M
Feb. 6, 2015 10.65 11.87 10.63 11.39 23.39M
Feb. 5, 2015 10.37 10.46 10.24 10.27 8.773M
Feb. 4, 2015 10.15 10.47 10.14 10.39 4.698M
Feb. 3, 2015 9.99 10.25 9.92 10.25 4.376M
Feb. 2, 2015 10.18 10.18 9.73 9.94 5.964M
Jan. 30, 2015 9.97 10.30 9.94 10.01 4.787M
Jan. 29, 2015 10.10 10.33 9.89 10.03 7.446M
Jan. 28, 2015 10.15 10.27 10.06 10.10 5.146M

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
M/A-COM Technology 34.31
Integrated Device Tech 20.40
Intel 34.12

ONNN Price Range, Past 5 Years

Minimum 5.820 Nov 16 2012
Maximum 13.16 Mar 2 2015
Average 8.286

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 7-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 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.