ON Semiconductor (ONNN)

Add to Watchlists Create an Alert
9.745 -0.01  -0.15% NASDAQ Sep 2, 1:29PM BATS Real time Currency in USD

ON Semiconductor Price :

9.745 for Sept. 2, 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
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
Aug. 14, 2014 8.67 8.76 8.64 8.70 3.938M
Aug. 13, 2014 8.62 8.73 8.61 8.63 3.251M
Aug. 12, 2014 8.55 8.75 8.45 8.615 4.339M
Aug. 11, 2014 8.51 8.68 8.50 8.58 2.777M
Aug. 8, 2014 8.34 8.51 8.32 8.46 6.034M
Aug. 7, 2014 8.70 8.78 8.33 8.34 6.619M
Aug. 6, 2014 8.62 8.70 8.535 8.67 4.173M
Aug. 5, 2014 8.50 8.73 8.50 8.64 6.687M
Aug. 4, 2014 8.79 8.88 8.52 8.53 7.223M
Aug. 1, 2014 8.88 8.97 8.53 8.79 9.766M
July 31, 2014 8.73 8.795 8.56 8.56 7.206M
July 30, 2014 8.77 8.865 8.74 8.81 4.779M
July 29, 2014 8.80 8.84 8.67 8.69 4.339M
July 28, 2014 8.66 8.84 8.52 8.80 6.915M

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 48.18
International 39.40
Analog Devices 51.12

ONNN Price Range, Past 5 Years

Minimum 5.820 Nov 16 2012
Maximum 11.79 May 12 2011
Average 8.124

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.