Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	98.61	100.29	98.18	98.46	5,804,479	-0.39(-0.39%)
Aug 30, 2023	97.20	99.44	96.57	98.85	4,350,726	+1.24(+1.27%)
Aug 29, 2023	93.18	97.88	93.00	97.61	5,685,118	+3.98(+4.25%)
Aug 28, 2023	93.13	94.50	92.98	93.63	3,899,329	+1.31(+1.42%)
Aug 25, 2023	90.63	92.78	89.73	92.32	4,662,288	+2.36(+2.62%)
Aug 24, 2023	94.49	94.66	89.73	89.96	6,014,519	-2.92(-3.14%)
Aug 23, 2023	90.77	93.36	90.39	92.88	5,757,794	+0.51(+0.55%)
Aug 22, 2023	94.86	95.18	92.14	92.37	3,918,382	-0.66(-0.71%)
Aug 21, 2023	91.50	93.52	91.23	93.03	4,580,604	+2.30(+2.53%)
Aug 18, 2023	89.04	91.23	88.63	90.73	4,647,673	+0.70(+0.78%)
Aug 17, 2023	92.09	92.68	89.91	90.03	6,768,677	-2.15(-2.33%)
Aug 16, 2023	94.29	94.58	92.03	92.18	5,260,064	-1.95(-2.07%)
Aug 15, 2023	96.21	96.41	93.89	94.13	4,850,134	-2.99(-3.08%)
Aug 14, 2023	94.20	97.15	93.57	97.12	5,280,321	+2.55(+2.70%)
Aug 11, 2023	96.51	96.70	94.31	94.57	5,443,417	-3.16(-3.23%)
Aug 10, 2023	100.55	101.15	97.06	97.73	4,730,240	-1.36(-1.37%)
Aug 09, 2023	101.37	101.52	98.88	99.09	4,915,307	-2.29(-2.26%)
Aug 08, 2023	102.33	102.33	99.90	101.38	4,183,926	-2.21(-2.13%)
Aug 07, 2023	104.00	104.87	102.69	103.59	4,112,493	+1.28(+1.25%)
Aug 04, 2023	101.43	103.71	100.48	102.31	6,471,412	-0.39(-0.38%)
Aug 03, 2023	101.45	102.95	100.40	102.70	6,052,771	-0.87(-0.84%)
Aug 02, 2023	106.89	107.16	103.12	103.57	6,908,473	-4.52(-4.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services