On Semiconductor (ON)
65.96 -1.15 (-1.71%)
On Semiconductor is a leading provider of semiconductor solutions, specializing in semiconductor components, sensors, and systems that power a wide range of applications across various industries such as automotive, industrial, and consumer electronics. The company focuses on delivering innovative technologies that enhance energy efficiency, optimize performance, and enable advanced functionality in electronic devices. With a strong commitment to sustainability, On Semiconductor develops products that not only drive innovation but also contribute to reducing environmental impact, aligning with the growing demand for green technologies in today's digital landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 66.58 | 66.96 | 64.80 | 65.96 | 7,179,667 | 65.96 |
| 12/12/2024 | 66.90 | 67.52 | 66.26 | 67.11 | 4,071,212 | 67.11 |
| 12/11/2024 | 67.00 | 68.53 | 66.44 | 67.97 | 5,697,678 | 67.97 |
| 12/10/2024 | 67.90 | 68.11 | 66.05 | 66.34 | 4,627,371 | 66.34 |
| 12/09/2024 | 66.52 | 68.66 | 66.30 | 67.68 | 5,004,118 | 67.68 |
| 12/06/2024 | 66.28 | 67.04 | 65.92 | 66.52 | 5,412,032 | 66.52 |
| 12/05/2024 | 65.88 | 66.86 | 65.14 | 65.74 | 8,610,109 | 65.74 |
| 12/04/2024 | 70.51 | 70.51 | 65.35 | 65.97 | 13,161,630 | 65.97 |
| 12/03/2024 | 72.42 | 73.19 | 69.69 | 69.81 | 8,879,955 | 69.81 |
| 12/02/2024 | 71.00 | 74.52 | 70.75 | 73.95 | 6,457,095 | 73.95 |
| 11/29/2024 | 71.00 | 72.53 | 70.60 | 71.12 | 2,900,259 | 71.12 |
| 11/27/2024 | 70.31 | 71.33 | 69.14 | 70.35 | 3,724,829 | 70.35 |
| 11/26/2024 | 73.35 | 73.43 | 69.97 | 70.82 | 4,773,381 | 70.82 |
| 11/25/2024 | 71.16 | 73.49 | 70.31 | 72.39 | 6,574,909 | 72.39 |
| 11/22/2024 | 68.02 | 69.72 | 67.51 | 69.62 | 4,092,463 | 69.62 |
| 11/21/2024 | 67.90 | 69.12 | 66.45 | 68.47 | 4,724,128 | 68.47 |
| 11/20/2024 | 65.57 | 67.36 | 65.47 | 67.31 | 5,096,716 | 67.31 |
| 11/19/2024 | 66.46 | 67.22 | 66.00 | 66.65 | 5,745,642 | 66.65 |
| 11/18/2024 | 64.48 | 66.58 | 64.32 | 66.48 | 6,371,183 | 66.48 |
| 11/15/2024 | 66.31 | 66.83 | 64.59 | 64.76 | 6,231,114 | 64.76 |
| 11/14/2024 | 68.64 | 69.18 | 66.80 | 67.02 | 6,417,957 | 67.02 |
| 11/13/2024 | 69.00 | 69.81 | 67.83 | 68.49 | 5,675,934 | 68.49 |
| 11/12/2024 | 69.90 | 71.30 | 68.99 | 70.23 | 4,850,328 | 70.23 |
| 11/11/2024 | 71.00 | 71.01 | 68.80 | 69.96 | 6,629,306 | 69.96 |
| 11/08/2024 | 71.00 | 71.42 | 69.64 | 70.41 | 4,797,105 | 70.41 |
| 11/07/2024 | 73.15 | 73.46 | 71.94 | 72.05 | 5,025,201 | 72.05 |
| 11/06/2024 | 72.50 | 73.30 | 71.36 | 72.27 | 7,770,275 | 72.27 |
| 11/05/2024 | 69.34 | 70.61 | 68.48 | 70.20 | 5,019,070 | 70.20 |
| 11/04/2024 | 70.25 | 71.36 | 69.37 | 69.50 | 4,006,850 | 69.50 |
| 11/01/2024 | 70.50 | 72.50 | 70.16 | 70.99 | 5,627,877 | 70.99 |
| 10/31/2024 | 73.36 | 73.44 | 69.28 | 70.49 | 9,974,416 | 70.49 |
| 10/30/2024 | 73.65 | 76.06 | 72.81 | 73.63 | 8,123,265 | 73.63 |
| 10/29/2024 | 72.24 | 75.20 | 70.62 | 74.70 | 8,221,718 | 74.70 |
| 10/28/2024 | 67.29 | 75.20 | 66.62 | 72.24 | 16,686,161 | 72.24 |
| 10/25/2024 | 70.60 | 72.98 | 70.56 | 71.25 | 10,772,120 | 71.25 |
| 10/24/2024 | 69.53 | 70.14 | 68.36 | 70.08 | 7,566,701 | 70.08 |
| 10/23/2024 | 69.36 | 69.68 | 66.47 | 67.97 | 9,251,700 | 67.97 |
| 10/22/2024 | 66.67 | 67.06 | 65.68 | 66.54 | 6,938,502 | 66.54 |
| 10/21/2024 | 68.10 | 68.35 | 65.77 | 67.14 | 6,742,293 | 67.14 |
| 10/18/2024 | 70.46 | 70.57 | 68.29 | 68.49 | 5,202,411 | 68.49 |
| 10/17/2024 | 70.79 | 71.30 | 68.80 | 69.24 | 6,292,516 | 69.24 |
| 10/16/2024 | 70.66 | 71.20 | 68.91 | 69.03 | 7,337,675 | 69.03 |
| 10/15/2024 | 72.71 | 74.18 | 68.64 | 69.32 | 9,300,402 | 69.32 |
| 10/14/2024 | 71.00 | 72.97 | 70.04 | 72.79 | 4,934,294 | 72.79 |
| 10/11/2024 | 69.18 | 71.64 | 69.00 | 70.33 | 5,136,331 | 70.33 |
| 10/10/2024 | 69.88 | 70.39 | 69.16 | 70.31 | 4,044,534 | 70.31 |
| 10/09/2024 | 70.35 | 71.19 | 69.81 | 71.00 | 3,872,764 | 71.00 |
| 10/08/2024 | 70.84 | 71.14 | 69.46 | 70.53 | 3,778,524 | 70.53 |
| 10/07/2024 | 70.62 | 71.25 | 70.04 | 71.09 | 3,790,165 | 71.09 |
| 10/04/2024 | 72.27 | 72.68 | 70.93 | 71.54 | 4,771,367 | 71.54 |
| 10/03/2024 | 70.61 | 71.46 | 69.50 | 70.33 | 3,651,711 | 70.33 |
| 10/02/2024 | 71.09 | 72.56 | 70.39 | 71.51 | 4,388,868 | 71.51 |
| 10/01/2024 | 72.47 | 73.11 | 70.30 | 71.05 | 5,966,401 | 71.05 |
| 9/30/2024 | 72.31 | 73.54 | 71.22 | 72.61 | 6,823,100 | 72.61 |
| 9/27/2024 | 74.60 | 75.88 | 73.79 | 74.39 | 5,289,373 | 74.39 |
| 9/26/2024 | 72.36 | 73.91 | 70.09 | 73.32 | 5,751,000 | 73.32 |
| 9/25/2024 | 69.82 | 70.53 | 69.10 | 69.65 | 3,329,059 | 69.65 |
| 9/24/2024 | 70.90 | 72.32 | 69.90 | 70.47 | 4,653,703 | 70.47 |
| 9/23/2024 | 69.98 | 70.78 | 69.50 | 69.74 | 5,106,771 | 69.74 |
| 9/20/2024 | 71.04 | 71.44 | 68.39 | 69.57 | 12,083,326 | 69.57 |
| 9/19/2024 | 73.82 | 74.99 | 72.62 | 73.35 | 8,074,884 | 73.35 |
| 9/18/2024 | 71.29 | 73.36 | 70.15 | 70.64 | 4,119,142 | 70.64 |
| 9/17/2024 | 71.47 | 72.30 | 70.52 | 71.42 | 2,710,859 | 71.42 |
| 9/16/2024 | 70.80 | 71.46 | 69.15 | 70.37 | 4,388,254 | 70.37 |