ON Semiconductor Total Return Price

ON Semiconductor Corp (ON)

92.54 -0.39 (-0.42%) USD | NASDAQ | Oct 02, 14:20

Total Return Price Chart

Historical Total Return Price Data

View and export this data back to 2000. Upgrade now.

Date	Value
September 29, 2023	92.93
September 28, 2023	94.05
September 27, 2023	92.05
September 26, 2023	90.15
September 25, 2023	94.46
September 22, 2023	93.81
September 21, 2023	90.93
September 20, 2023	92.84
September 19, 2023	94.24
September 18, 2023	94.60
September 15, 2023	93.10
September 14, 2023	96.47
September 13, 2023	96.83
September 12, 2023	96.79
September 11, 2023	97.85
September 08, 2023	97.92
September 07, 2023	98.51
September 06, 2023	99.49
September 05, 2023	99.31
September 01, 2023	99.40
August 31, 2023	98.46
August 30, 2023	98.85
August 29, 2023	97.61
August 28, 2023	93.63
August 25, 2023	92.32

Date	Value
August 24, 2023	89.96
August 23, 2023	92.88
August 22, 2023	92.37
August 21, 2023	93.03
August 18, 2023	90.73
August 17, 2023	90.03
August 16, 2023	92.18
August 15, 2023	94.13
August 14, 2023	97.12
August 11, 2023	94.57
August 10, 2023	97.73
August 09, 2023	99.09
August 08, 2023	101.38
August 07, 2023	103.59
August 04, 2023	102.31
August 03, 2023	102.70
August 02, 2023	103.57
August 01, 2023	108.09
July 31, 2023	107.75
July 28, 2023	105.09
July 27, 2023	102.11
July 26, 2023	99.25
July 25, 2023	100.04
July 24, 2023	97.69
July 21, 2023	98.76

Total Return Price Definition

The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.

Read full definition.

Total Return Price Range, Past 5 Years

8.45

Minimum

Mar 18 2020

108.09

Maximum

Aug 01 2023

43.23

Average

37.81

Median

Total Return Price Benchmarks

Analog Devices Inc	174.62
Advanced Micro Devices Inc	102.35
Intel Corp	35.20
Microchip Technology Inc	77.50
Micron Technology Inc	67.51