US Equity
ON
— ON SEMICONDUCTOR CORPORATIONON SEMICONDUCTOR is a semiconductor company that designs, manufactures, or supplies semiconductor products and equipment for the global technology industry.
💰 Market cap: $34.65B📍 5701 NORTH PIMA ROAD, SCOTTSDALE, AZ, 85250 US🏷️ Semiconductors & Semiconductor Equipment💵 Previous close: $86.81🔢 9,756 credits left
Add Column
All
Trend
| Date ▾ | Close ▾ |
|---|---|
| 2026-07-24 | $86.81 |
| 2026-07-23 | $90.13 |
| 2026-07-22 | $92.33 |
| 2026-07-21 | $91.06 |
| 2026-07-20 | $86.70 |
| 2026-07-17 | $87.37 |
| 2026-07-16 | $88.12 |
| 2026-07-15 | $92.54 |
| 2026-07-14 | $93.73 |
| 2026-07-13 | $90.37 |
| 2026-07-10 | $95.96 |
| 2026-07-09 | $97.87 |
| 2026-07-08 | $93.79 |
| 2026-07-07 | $91.10 |
| 2026-07-06 | $94.69 |
| 2026-07-02 | $91.22 |
| 2026-07-01 | $94.63 |
| 2026-06-30 | $94.54 |
| 2026-06-29 | $88.57 |
| 2026-06-26 | $90.65 |
| 2026-06-25 | $118.74 |
| 2026-06-24 | $115.74 |
| 2026-06-23 | $117.06 |
| 2026-06-22 | $131.55 |
| 2026-06-18 | $121.62 |
| 2026-06-17 | $112.92 |
| 2026-06-16 | $118.25 |
| 2026-06-15 | $125.90 |
| 2026-06-12 | $116.79 |
| 2026-06-11 | $115.96 |
| 2026-06-10 | $110.17 |
| 2026-06-09 | $117.00 |
| 2026-06-08 | $120.90 |
| 2026-06-05 | $117.26 |
| 2026-06-04 | $131.82 |
| 2026-06-03 | $133.93 |
| 2026-06-02 | $128.64 |
| 2026-06-01 | $120.92 |
| 2026-05-29 | $120.62 |
| 2026-05-28 | $123.77 |
| 2026-05-27 | $124.89 |
| 2026-05-26 | $127.00 |
| 2026-05-22 | $116.20 |
| 2026-05-21 | $109.61 |
| 2026-05-20 | $110.21 |
| 2026-05-19 | $106.02 |
| 2026-05-18 | $109.43 |
| 2026-05-15 | $113.11 |
| 2026-05-14 | $118.37 |
| 2026-05-13 | $115.71 |
| 2026-05-12 | $104.11 |
| 2026-05-11 | $107.24 |
| 2026-05-08 | $103.20 |
| 2026-05-07 | $100.61 |
| 2026-05-06 | $105.77 |
| 2026-05-05 | $102.67 |
| 2026-05-04 | $102.04 |
| 2026-05-01 | $103.03 |
| 2026-04-30 | $100.81 |
| 2026-04-29 | $98.86 |
| 2026-04-28 | $93.30 |