Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	64.39	65.38	62.53	62.61	6,176,122	-1.82(-2.82%)
Mar 30, 2022	67.18	67.18	64.05	64.43	5,657,759	-2.93(-4.35%)
Mar 29, 2022	67.15	68.70	65.72	67.36	7,136,877	+2.04(+3.12%)
Mar 28, 2022	63.67	65.40	62.95	65.32	6,482,481	+1.51(+2.37%)
Mar 25, 2022	63.60	63.95	61.73	63.81	6,190,440	+0.23(+0.36%)
Mar 24, 2022	61.19	63.77	60.44	63.58	7,551,569	+3.19(+5.28%)
Mar 23, 2022	61.90	62.25	60.08	60.39	4,108,520	-1.79(-2.88%)
Mar 22, 2022	61.68	63.31	60.93	62.18	5,471,466	+0.25(+0.40%)
Mar 21, 2022	61.13	62.72	60.66	61.93	4,694,217	+0.00(+0.00%)
Mar 18, 2022	60.02	62.36	59.71	61.93	10,766,094	+1.17(+1.93%)
Mar 17, 2022	59.31	60.79	58.50	60.76	4,879,631	+0.65(+1.08%)
Mar 16, 2022	57.77	60.66	57.31	60.11	6,351,821	+3.45(+6.09%)
Mar 15, 2022	53.62	56.82	53.15	56.66	5,979,145	+2.75(+5.10%)
Mar 14, 2022	55.40	56.22	53.28	53.91	6,042,853	-1.98(-3.54%)
Mar 11, 2022	58.39	58.70	55.81	55.89	4,233,179	-1.74(-3.02%)
Mar 10, 2022	57.07	58.00	55.99	57.63	2,998,226	-0.80(-1.37%)
Mar 09, 2022	58.38	58.94	57.14	58.43	5,593,467	+2.64(+4.73%)
Mar 08, 2022	54.26	58.43	53.01	55.79	7,524,689	+2.27(+4.24%)
Mar 07, 2022	58.10	58.89	53.50	53.52	10,018,452	-4.81(-8.25%)
Mar 04, 2022	60.18	61.01	57.27	58.33	6,569,890	-3.18(-5.17%)
Mar 03, 2022	62.29	63.30	61.17	61.51	5,647,948	-1.36(-2.16%)
Mar 02, 2022	60.54	63.33	60.33	62.87	6,252,835	+3.22(+5.40%)

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