ON Semiconductor (ONNN)

Add to Watchlists
Create an Alert
10.10 +0.07  +0.65% NASDAQ Jan 28, 4:59PM BATS Real time Currency in USD

ON Semiconductor Price :

10.10 for Jan. 28, 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
Jan. 27, 2015 9.99 10.14 9.84 10.03 6.339M
Jan. 26, 2015 10.07 10.28 9.96 10.16 5.888M
Jan. 23, 2015 10.10 10.12 9.94 10.07 5.592M
Jan. 22, 2015 9.98 10.16 9.78 10.13 6.153M
Jan. 21, 2015 9.91 10.17 9.825 9.93 6.859M
Jan. 20, 2015 9.89 10.00 9.82 9.96 3.595M
Jan. 16, 2015 9.65 9.85 9.65 9.84 5.119M
Jan. 15, 2015 10.00 10.13 9.67 9.68 5.517M
Jan. 14, 2015 10.00 10.12 9.84 9.97 5.548M
Jan. 13, 2015 10.40 10.60 10.01 10.08 6.381M
Jan. 12, 2015 10.36 10.45 10.12 10.39 6.090M
Jan. 9, 2015 10.37 10.49 10.18 10.36 4.333M
Jan. 8, 2015 10.18 10.46 10.18 10.37 8.176M
Jan. 7, 2015 10.04 10.23 10.00 10.12 4.982M
Jan. 6, 2015 10.13 10.14 9.70 9.96 9.145M
Jan. 5, 2015 10.20 10.20 9.890 9.93 3.592M
Jan. 2, 2015 10.16 10.27 10.05 10.20 3.009M
Dec. 31, 2014 10.15 10.27 10.10 10.13 2.742M
Dec. 30, 2014 10.11 10.19 10.03 10.10 2.322M
Dec. 29, 2014 10.16 10.23 10.12 10.20 1.435M
Dec. 26, 2014 10.21 10.25 10.13 10.21 1.314M
Dec. 24, 2014 10.19 10.24 10.11 10.22 1.075M
Dec. 23, 2014 10.24 10.32 10.16 10.17 2.993M
Dec. 22, 2014 10.08 10.29 10.04 10.21 3.780M
Dec. 19, 2014 10.07 10.10 9.89 10.08 4.401M

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 34.18
Atmel 8.51
Integrated Device Tech 18.42

ONNN Price Range, Past 5 Years

Minimum 5.820 Nov 16 2012
Maximum 11.79 May 12 2011
Average 8.214

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.