Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	81.58	82.55	81.04	82.32	5,852,336	+0.49(+0.60%)
Mar 30, 2023	81.03	82.52	80.57	81.83	6,132,288	+1.96(+2.45%)
Mar 29, 2023	78.28	80.69	77.18	79.87	7,228,138	+3.34(+4.36%)
Mar 28, 2023	75.10	77.71	73.69	76.53	12,413,274	+0.86(+1.14%)
Mar 27, 2023	78.05	78.18	74.47	75.67	10,190,554	-2.14(-2.75%)
Mar 24, 2023	79.82	80.48	77.10	77.81	5,794,102	-3.16(-3.90%)
Mar 23, 2023	80.12	82.87	78.79	80.97	6,178,976	+2.15(+2.73%)
Mar 22, 2023	81.52	82.39	78.41	78.82	5,511,786	-2.53(-3.11%)
Mar 21, 2023	80.89	82.87	79.81	81.35	4,836,917	+1.37(+1.71%)
Mar 20, 2023	78.73	80.52	77.59	79.98	4,822,046	+1.70(+2.17%)
Mar 17, 2023	80.31	80.53	77.70	78.28	6,981,775	-2.22(-2.76%)
Mar 16, 2023	77.63	80.85	77.00	80.50	7,308,581	+2.50(+3.21%)
Mar 15, 2023	79.11	79.85	76.14	78.00	7,548,083	-3.20(-3.94%)
Mar 14, 2023	80.16	82.75	79.47	81.20	6,097,868	+3.45(+4.44%)
Mar 13, 2023	76.71	79.14	76.37	77.75	6,912,652	-0.63(-0.80%)
Mar 10, 2023	82.34	82.60	77.53	78.38	6,366,543	-3.03(-3.72%)
Mar 09, 2023	82.88	84.97	81.26	81.41	8,303,364	-1.69(-2.03%)
Mar 08, 2023	79.72	83.40	79.62	83.10	8,935,193	+4.40(+5.59%)
Mar 07, 2023	78.03	79.60	77.83	78.70	6,443,707	+1.29(+1.67%)
Mar 06, 2023	79.46	79.81	76.98	77.41	5,046,821	-1.53(-1.94%)
Mar 03, 2023	76.98	79.07	76.05	78.94	6,046,688	+2.19(+2.85%)
Mar 02, 2023	73.56	77.31	72.00	76.75	14,198,674	-1.48(-1.89%)

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