NASDAQ, ON End of Day and Historical Stock Data [On Semiconductor]

12 Aug 25 16:14

LAST: 50.01	CHANGE: 2.91	OPEN: 48.07	HIGH: 51.23	ASK: 20.79	VOLUME: 13.33M
LAST: 50.01	CHG(%): 6.18	PREV: 47.10	LOW: 48.01	BID: 18.00

Period:

Date	Open	High	Low	Close	Volume
12 Aug 25	48.07	51.23	48.01	50.01	13.41M
11 Aug 25	48.00	49.05	46.98	47.10	8.32M
08 Aug 25	47.60	48.24	46.93	47.66	7.81M
07 Aug 25	47.97	48.68	47.28	47.59	10.12M
06 Aug 25	46.90	47.69	46.35	46.98	10.63M
05 Aug 25	48.41	48.89	47.16	47.24	14.94M
04 Aug 25	54.00	54.84	47.32	47.97	30.53M
01 Aug 25	55.68	57.41	54.35	56.82	14.3M
31 Jul 25	57.17	57.95	55.52	56.36	11.04M
30 Jul 25	58.79	58.88	57.24	58.05	7.34M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

50.01