ON Semiconductor (ONNN)

Add to Watchlists
Create an Alert
12.02 +0.22  +1.86% NASDAQ Mar 30, 12:15PM BATS Real time Currency in USD

ON Semiconductor Price :

12.02 for March 30, 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 27, 2015 11.69 11.90 11.56 11.80 7.660M
March 26, 2015 11.68 11.78 11.43 11.63 9.096M
March 25, 2015 12.35 12.45 11.82 11.90 11.14M
March 24, 2015 12.65 12.67 12.36 12.38 8.374M
March 23, 2015 12.88 12.94 12.69 12.70 3.097M
March 20, 2015 12.83 12.96 12.75 12.93 5.481M
March 19, 2015 12.72 12.78 12.61 12.73 2.665M
March 18, 2015 12.65 12.80 12.49 12.76 3.984M
March 17, 2015 12.76 12.79 12.50 12.66 4.505M
March 16, 2015 12.60 12.85 12.54 12.84 5.739M
March 13, 2015 12.50 12.75 12.50 12.55 6.032M
March 12, 2015 12.64 12.73 12.55 12.66 6.143M
March 11, 2015 12.74 12.86 12.60 12.68 7.058M
March 10, 2015 12.76 12.90 12.66 12.74 4.797M
March 9, 2015 12.92 13.06 12.76 12.90 4.790M
March 6, 2015 13.01 13.15 12.83 12.90 7.339M
March 5, 2015 13.03 13.13 12.99 13.04 6.049M
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

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
Audience 4.63
M/A-COM Technology 35.81
Texas Instruments 56.76

ONNN Price Range, Past 5 Years

Minimum 5.820 Nov 16 2012
Maximum 13.16 Mar 2 2015
Average 8.350

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.