ON Semiconductor (ONNN)

Add to Watchlists Create an Alert
8.66 -0.42  -4.68% NASDAQ Jul 25, 8:00PM BATS Real time Currency in USD

ON Semiconductor Price :

8.66 for July 25, 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 YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
July 25, 2014 9.03 9.149 8.63 8.66 9.837M
July 24, 2014 9.12 9.16 8.99 9.085 8.309M
July 23, 2014 9.66 9.66 9.085 9.09 15.19M
July 22, 2014 9.47 9.712 9.44 9.645 8.800M
July 21, 2014 9.30 9.535 9.26 9.44 6.592M
July 18, 2014 9.08 9.35 9.03 9.34 6.964M
July 17, 2014 9.26 9.27 9.03 9.04 6.455M
July 16, 2014 9.16 9.31 9.13 9.27 9.310M
July 15, 2014 9.08 9.19 9.02 9.11 3.841M
July 14, 2014 9.19 9.19 9.05 9.05 3.957M
July 11, 2014 9.08 9.19 9.03 9.12 4.071M
July 10, 2014 9.05 9.20 8.95 9.11 3.044M
July 9, 2014 9.19 9.23 9.06 9.13 4.046M
July 8, 2014 9.23 9.27 9.06 9.19 7.131M
July 7, 2014 9.36 9.40 9.22 9.25 4.327M
July 3, 2014 9.36 9.405 9.32 9.38 3.262M
July 2, 2014 9.29 9.44 9.265 9.32 4.631M
July 1, 2014 9.19 9.415 9.165 9.27 7.007M
June 30, 2014 9.10 9.145 9.04 9.14 3.435M
June 27, 2014 9.02 9.12 9.01 9.09 6.718M
June 26, 2014 9.08 9.10 8.919 9.01 6.604M
June 25, 2014 8.93 9.09 8.90 9.065 6.390M
June 24, 2014 9.13 9.16 8.95 8.95 8.311M
June 23, 2014 9.18 9.19 9.10 9.14 4.679M
June 20, 2014 9.10 9.19 9.05 9.13 4.746M

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
Freescale Semiconductor 19.98
NXP Semiconductors 63.00
STMicroelectronics 8.57

ONNN Price Range, Past 5 Years

Minimum 5.820 Nov 16 2012
Maximum 11.79 May 12 2011
Average 8.098

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

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.