The highest closing price for ON Semiconductor (ON) last month was $74.70, on October 29. It was down 2.7% for the month. The latest price is $71.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $73.36 | $73.44 | $69.28 | $70.49 | 9,975,300 |
October 30 2024 | $73.65 | $76.06 | $72.82 | $73.63 | 8,087,700 |
October 29 2024 | $72.24 | $75.20 | $70.62 | $74.70 | 8,222,500 |
October 28 2024 | $67.30 | $75.20 | $66.62 | $72.24 | 16,687,300 |
October 25 2024 | $70.60 | $72.98 | $70.57 | $71.25 | 10,772,100 |
October 24 2024 | $69.53 | $70.14 | $68.36 | $70.08 | 7,567,000 |
October 23 2024 | $69.36 | $69.68 | $66.47 | $67.97 | 9,256,100 |
October 22 2024 | $66.67 | $67.06 | $65.68 | $66.54 | 6,921,400 |
October 21 2024 | $68.10 | $68.35 | $65.77 | $67.14 | 6,743,700 |
October 18 2024 | $70.46 | $70.57 | $68.29 | $68.49 | 5,202,400 |
October 17 2024 | $70.79 | $71.30 | $68.80 | $69.24 | 6,293,368 |
October 16 2024 | $70.66 | $71.21 | $68.91 | $69.03 | 7,299,700 |
October 15 2024 | $72.71 | $74.18 | $68.64 | $69.32 | 9,303,900 |
October 14 2024 | $71.00 | $72.97 | $70.04 | $72.79 | 4,935,100 |
October 11 2024 | $69.18 | $71.64 | $69.00 | $70.33 | 5,136,300 |
October 10 2024 | $69.88 | $70.39 | $69.16 | $70.31 | 4,044,800 |
October 09 2024 | $70.35 | $71.19 | $69.81 | $71.00 | 3,873,000 |
October 08 2024 | $70.84 | $71.14 | $69.46 | $70.53 | 3,779,200 |
October 07 2024 | $70.62 | $71.25 | $70.04 | $71.09 | 3,790,300 |
October 04 2024 | $72.27 | $72.68 | $70.93 | $71.54 | 4,771,800 |
October 03 2024 | $70.61 | $71.46 | $69.50 | $70.33 | 3,652,154 |
October 02 2024 | $71.09 | $72.56 | $70.39 | $71.51 | 4,333,200 |
October 01 2024 | $72.47 | $73.11 | $70.30 | $71.05 | 5,971,900 |
Daily pricing data for ON Semiconductor dates back to 4/28/2000, and may be incomplete.
