ON Semiconductor Corporation Common Stockのデータ

ON Semiconductor Corporation Common Stockの基本情報

名前 ON Semiconductor Corporation Common Stock
ティッカー ON
国 United States
上場年 nan
セクター Technology

ON Semiconductor Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.33 41.47 42.0 41.85 5124700.0 41.85
2021-02-12 41.95 40.13 40.77 41.27 6511100.0 41.27
2021-02-11 40.53 38.97 40.21 40.45 7925900.0 40.45
2021-02-10 41.66 39.54 41.64 39.93 8596800.0 39.93
2021-02-09 40.88 39.27 39.51 40.61 6585000.0 40.61
2021-02-08 39.96 38.72 38.92 39.81 7757500.0 39.81
2021-02-05 38.8 38.1 38.6 38.39 5631100.0 38.39
2021-02-04 38.16 36.8 36.91 38.11 7132700.0 38.11
2021-02-03 37.46 36.29 37.03 36.9 5916500.0 36.9
2021-02-02 37.9 36.47 37.53 36.85 6901700.0 36.85
2021-02-01 37.21 35.64 36.4 36.71 13481600.0 36.71
2021-01-29 35.63 34.41 35.25 34.49 7948500.0 34.49
2021-01-28 36.17 34.64 35.35 35.25 9481200.0 35.25
2021-01-27 35.15 33.78 35.05 34.07 12694800.0 34.07
2021-01-26 37.29 36.09 37.28 36.1 8546300.0 36.1
2021-01-25 37.74 36.1 37.6 36.97 6313900.0 36.97
2021-01-22 37.67 36.9 37.45 37.3 5252600.0 37.3
2021-01-21 38.66 37.56 38.61 37.84 6564000.0 37.84
2021-01-20 39.43 37.69 39.15 37.94 10752600.0 37.94
2021-01-19 38.71 37.43 37.73 38.52 7666000.0 38.52
2021-01-15 38.12 36.1 37.85 36.71 7565500.0 36.71
2021-01-14 38.25 37.12 37.25 37.9 9299000.0 37.9
2021-01-13 37.32 36.61 36.82 36.99 6420900.0 36.99
2021-01-12 36.94 36.02 36.35 36.41 11886300.0 36.41
2021-01-11 36.27 34.91 34.91 36.05 4746700.0 36.05
2021-01-08 36.6 35.12 36.11 35.52 6827500.0 35.52
2021-01-07 35.45 34.44 34.49 35.36 8294100.0 35.36
2021-01-06 34.77 33.29 33.29 34.06 9206100.0 34.06
2021-01-05 33.28 32.49 32.52 33.22 4261500.0 33.22
2021-01-04 33.64 32.32 33.05 32.67 8089800.0 32.67
2020-12-31 32.93 32.29 32.5 32.73 3987500.0 32.73
2020-12-30 32.57 31.86 31.87 32.48 3839800.0 32.48
2020-12-29 32.23 31.26 32.22 31.66 4088000.0 31.66
2020-12-28 32.54 31.89 32.15 31.95 3676200.0 31.95
2020-12-24 32.16 31.7 32.0 31.99 1776100.0 31.99
2020-12-23 32.42 31.76 32.25 31.8 3794300.0 31.8
2020-12-22 32.05 31.54 31.93 31.85 4115300.0 31.85
2020-12-21 31.67 30.78 31.14 31.58 4855100.0 31.58
2020-12-18 32.1 31.31 31.67 31.54 6762300.0 31.54
2020-12-17 31.84 31.31 31.76 31.6 4898500.0 31.6
2020-12-16 31.43 30.59 31.38 31.11 4982500.0 31.11
2020-12-15 31.48 31.14 31.47 31.37 4705400.0 31.37
2020-12-14 31.47 30.63 31.27 30.82 4359200.0 30.82
2020-12-11 30.8 30.2 30.45 30.66 4596100.0 30.66
2020-12-10 31.1 30.42 30.8 30.54 4962200.0 30.54
2020-12-09 31.77 30.41 31.3 30.67 8556000.0 30.67
2020-12-08 32.6 31.24 31.95 31.39 16728300.0 31.39
2020-12-07 30.76 29.88 30.03 30.58 7978500.0 30.58
2020-12-04 30.04 29.15 29.46 29.92 7681600.0 29.92
2020-12-03 29.75 29.03 29.17 29.1 4657000.0 29.1
2020-12-02 29.13 28.74 28.86 28.96 4724000.0 28.96
2020-12-01 29.63 28.98 29.05 29.27 6168200.0 29.27
2020-11-30 28.99 28.34 28.79 28.75 6078800.0 28.75
2020-11-27 29.43 28.55 29.29 28.65 2673000.0 28.65
2020-11-25 29.12 28.09 28.37 28.58 7426800.0 28.58
2020-11-24 29.06 28.27 29.06 28.61 7774500.0 28.61
2020-11-23 28.58 27.62 27.77 28.41 8095900.0 28.41
2020-11-20 28.17 27.4 27.94 27.44 5843500.0 27.44
2020-11-19 27.94 27.32 27.42 27.85 7610500.0 27.85
2020-11-18 28.44 27.55 28.13 27.6 9452700.0 27.6
2020-11-17 28.4 27.74 28.27 28.16 6701300.0 28.16
2020-11-16 28.77 28.05 28.5 28.58 8538300.0 28.58
2020-11-13 28.4 27.79 27.95 28.06 7721400.0 28.06
2020-11-12 27.95 27.22 27.78 27.48 7139600.0 27.48
2020-11-11 28.4 27.31 27.31 27.93 8684600.0 27.93
2020-11-10 27.91 26.94 27.5 27.09 8515900.0 27.09
2020-11-09 28.8 27.49 28.0 27.53 14243500.0 27.53
2020-11-06 27.08 26.26 26.49 26.58 7976700.0 26.58
2020-11-05 26.66 25.99 26.38 26.45 10102100.0 26.45
2020-11-04 26.3 25.05 25.25 25.89 11950600.0 25.89
2020-11-03 25.37 24.71 25.03 25.05 8822900.0 25.05
2020-11-02 24.84 23.86 24.31 24.36 12688700.0 24.36
2020-10-30 25.26 24.56 24.99 25.09 10703300.0 25.09
2020-10-29 25.61 24.51 24.57 25.19 9795600.0 25.19
2020-10-28 24.75 24.23 24.62 24.54 4529700.0 24.54
2020-10-27 25.58 25.04 25.45 25.17 4011600.0 25.17
2020-10-26 25.87 25.19 25.77 25.55 7651000.0 25.55
2020-10-23 26.24 25.78 26.04 26.16 3608700.0 26.16
2020-10-22 26.0 25.46 25.69 25.92 3095500.0 25.92
2020-10-21 26.25 25.51 26.21 25.53 4547700.0 25.53
2020-10-20 26.44 25.91 26.07 26.1 5999800.0 26.1
2020-10-19 26.59 25.96 26.11 26.21 5466800.0 26.21
2020-10-16 26.53 26.02 26.48 26.07 4486200.0 26.07
2020-10-15 26.12 25.08 25.28 26.07 5773600.0 26.07
2020-10-14 26.12 25.67 26.0 25.93 3884300.0 25.93
2020-10-13 26.41 25.76 26.36 25.91 7619400.0 25.91
2020-10-12 26.58 26.25 26.52 26.51 5826500.0 26.51
2020-10-09 26.84 25.51 26.1 26.35 14617700.0 26.35
2020-10-08 26.06 24.9 25.04 26.04 22188100.0 26.04
2020-10-07 23.53 23.22 23.37 23.35 5890500.0 23.35
2020-10-06 23.49 22.67 23.18 22.89 5289000.0 22.89
2020-10-05 23.19 22.71 22.78 23.15 4960400.0 23.15
2020-10-02 22.93 21.91 21.95 22.44 6980700.0 22.44
2020-10-01 23.37 22.35 22.4 22.91 10092800.0 22.91
2020-09-30 22.07 21.61 21.7 21.69 3635800.0 21.69
2020-09-29 21.96 21.55 21.6 21.78 4780600.0 21.78
2020-09-28 21.75 20.81 20.97 21.73 5079300.0 21.73
2020-09-25 20.54 19.75 20.16 20.49 5166300.0 20.49
2020-09-24 20.71 19.79 19.92 20.31 5377200.0 20.31
2020-09-23 21.06 20.06 20.9 20.08 4578000.0 20.08
2020-09-22 21.0 20.51 20.97 20.82 7966100.0 20.82
2020-09-21 21.03 20.41 21.01 20.61 6529500.0 20.61
2020-09-18 22.09 21.24 22.09 21.42 5513600.0 21.42
2020-09-17 22.17 21.4 21.5 21.9 4542900.0 21.9
2020-09-16 22.69 22.0 22.33 22.05 4733800.0 22.05
2020-09-15 22.26 21.91 22.21 22.02 4589800.0 22.02
2020-09-14 22.15 21.65 21.96 22.01 3426600.0 22.01
2020-09-11 22.03 21.32 21.91 21.58 4347400.0 21.58
2020-09-10 22.26 21.5 21.5 21.52 5954700.0 21.52
2020-09-09 21.99 21.19 21.52 21.82 7290000.0 21.82
2020-09-08 21.99 20.91 21.77 20.93 11541000.0 20.93
2020-09-04 23.12 21.37 21.44 22.68 14139400.0 22.68
2020-09-03 22.17 21.34 22.07 21.45 6600200.0 21.45
2020-09-02 22.46 21.66 21.8 22.38 7101500.0 22.38
2020-09-01 21.77 21.21 21.5 21.75 7054300.0 21.75
2020-08-31 21.99 21.35 21.88 21.37 4128400.0 21.37
2020-08-28 22.14 21.03 21.44 22.03 4012900.0 22.03
2020-08-27 21.83 21.18 21.77 21.33 3263900.0 21.33
2020-08-26 21.75 21.33 21.59 21.68 3838300.0 21.68
2020-08-25 21.72 21.24 21.48 21.59 2977700.0 21.59
2020-08-24 21.39 20.97 21.08 21.39 3066500.0 21.39
2020-08-21 21.0 20.71 21.0 20.91 8875100.0 20.91
2020-08-20 21.52 21.03 21.3 21.06 4527800.0 21.06
2020-08-19 21.88 21.46 21.69 21.66 4975300.0 21.66
2020-08-18 22.15 21.73 22.14 21.75 3917200.0 21.75
2020-08-17 22.34 21.8 22.26 21.96 4566500.0 21.96
2020-08-14 22.31 21.55 22.31 22.04 4072400.0 22.04
2020-08-13 22.42 21.82 22.28 21.9 7336800.0 21.9
2020-08-12 22.44 22.06 22.35 22.38 4794400.0 22.38
2020-08-11 23.11 21.95 22.08 22.19 9482500.0 22.19
2020-08-10 22.09 20.89 20.96 21.92 10311900.0 21.92
2020-08-07 21.34 20.45 21.13 20.84 10294200.0 20.84
2020-08-06 21.21 20.87 21.15 21.13 4629000.0 21.13
2020-08-05 21.5 20.9 21.5 21.26 7743400.0 21.26
2020-08-04 21.74 21.2 21.28 21.69 4280500.0 21.69
2020-08-03 21.3 20.65 20.71 21.24 4227600.0 21.24
2020-07-31 20.87 20.32 20.84 20.6 5854900.0 20.6
2020-07-30 20.79 20.27 20.46 20.77 8131300.0 20.77
2020-07-29 21.06 20.7 20.7 20.96 3753600.0 20.96
2020-07-28 21.17 20.48 20.79 20.5 3692500.0 20.5
2020-07-27 21.31 20.68 20.78 21.28 5373900.0 21.28
2020-07-24 20.95 20.29 20.39 20.47 5724900.0 20.47
2020-07-23 21.46 20.61 21.31 20.86 7876600.0 20.86
2020-07-22 22.05 21.3 21.76 21.45 7460600.0 21.45
2020-07-21 22.08 21.61 21.83 21.66 8318800.0 21.66
2020-07-20 21.67 21.08 21.29 21.63 6162700.0 21.63
2020-07-17 21.55 21.18 21.48 21.19 8309200.0 21.19
2020-07-16 21.52 20.82 21.01 21.34 8204200.0 21.34
2020-07-15 21.64 20.71 21.18 21.53 9645600.0 21.53
2020-07-14 20.74 19.77 20.41 20.69 11842900.0 20.69
2020-07-13 21.54 20.53 21.25 20.55 12975800.0 20.55
2020-07-10 21.0 20.35 20.81 20.49 12939500.0 20.49
2020-07-09 20.96 19.37 20.08 20.76 14886000.0 20.76
2020-07-08 19.98 19.16 19.39 19.97 9845500.0 19.97
2020-07-07 19.67 19.16 19.44 19.27 10560000.0 19.27
2020-07-06 19.84 19.41 19.6 19.66 7969900.0 19.66
2020-07-02 19.73 19.06 19.4 19.18 7108600.0 19.18
2020-07-01 20.18 19.02 20.17 19.05 8119200.0 19.05
2020-06-30 19.95 19.5 19.59 19.82 10176900.0 19.82
2020-06-29 19.74 18.75 19.16 19.52 12303800.0 19.52
2020-06-26 19.4 18.84 19.31 19.09 7264100.0 19.09
2020-06-25 19.5 18.91 19.09 19.48 5699200.0 19.48
2020-06-24 19.95 19.14 19.83 19.29 8267700.0 19.29
2020-06-23 20.45 20.1 20.38 20.18 7986400.0 20.18
2020-06-22 19.62 19.04 19.34 19.59 10001200.0 19.59
2020-06-19 20.18 19.26 20.11 19.39 7333700.0 19.39
2020-06-18 19.86 19.44 19.64 19.62 5942600.0 19.62
2020-06-17 20.38 19.77 20.12 19.79 18130500.0 19.79
2020-06-16 20.47 19.48 20.25 19.94 16436800.0 19.94
2020-06-15 19.6 18.05 18.18 19.56 9866400.0 19.56
2020-06-12 19.49 18.45 19.1 18.99 9364800.0 18.99
2020-06-11 18.99 18.12 18.31 18.13 7724200.0 18.13
2020-06-10 20.16 19.3 20.09 19.46 10352800.0 19.46
2020-06-09 20.7 20.03 20.67 20.17 10004800.0 20.17
2020-06-08 21.38 20.49 20.52 20.82 18290800.0 20.82
2020-06-05 20.61 19.68 19.8 20.16 14448800.0 20.16
2020-06-04 19.22 18.44 18.88 18.98 7616600.0 18.98
2020-06-03 18.99 17.6 17.66 18.83 16779800.0 18.83
2020-06-02 17.44 16.82 16.87 17.14 6719000.0 17.14
2020-06-01 16.87 16.34 16.48 16.78 4754700.0 16.78
2020-05-29 16.71 15.91 16.04 16.49 8393100.0 16.49
2020-05-28 17.27 16.0 17.27 16.06 6738100.0 16.06
2020-05-27 17.48 16.42 16.78 17.43 9595300.0 17.43
2020-05-26 16.85 16.22 16.34 16.68 7713400.0 16.68
2020-05-22 15.77 15.28 15.76 15.74 4139900.0 15.74
2020-05-21 16.44 15.57 16.2 15.63 6306700.0 15.63
2020-05-20 16.31 15.91 15.92 16.27 6300700.0 16.27
2020-05-19 15.91 15.12 15.54 15.48 6917600.0 15.48
2020-05-18 15.7 14.83 14.83 15.61 9284400.0 15.61
2020-05-15 14.52 13.98 14.02 14.15 6864600.0 14.15
2020-05-14 14.74 13.49 13.75 14.72 11469400.0 14.72
2020-05-13 15.15 13.9 15.15 14.05 11474500.0 14.05
2020-05-12 15.88 14.9 15.7 14.95 10484700.0 14.95
2020-05-11 16.6 15.64 15.75 15.66 15549700.0 15.66
2020-05-08 17.15 16.0 16.08 17.12 11780000.0 17.12
2020-05-07 16.11 15.74 15.76 15.98 5281900.0 15.98
2020-05-06 15.64 15.28 15.46 15.44 4367700.0 15.44
2020-05-05 15.72 15.07 15.34 15.15 5632400.0 15.15
2020-05-04 14.9 14.32 14.74 14.87 8989800.0 14.87
2020-05-01 15.68 14.88 15.41 15.12 8141100.0 15.12
2020-04-30 17.18 16.03 17.14 16.05 6101500.0 16.05
2020-04-29 17.27 16.41 16.45 17.25 8465700.0 17.25
2020-04-28 16.6 15.65 16.34 15.84 8778300.0 15.84
2020-04-27 15.45 14.81 14.84 15.39 6359900.0 15.39
2020-04-24 14.78 13.97 13.99 14.66 5297100.0 14.66
2020-04-23 14.37 13.83 14.18 13.92 5998700.0 13.92
2020-04-22 14.19 13.13 13.44 14.11 10389300.0 14.11
2020-04-21 13.22 12.7 13.05 12.83 6078700.0 12.83
2020-04-20 13.84 13.22 13.28 13.36 5184500.0 13.36
2020-04-17 14.17 13.54 13.96 13.73 6222000.0 13.73
2020-04-16 13.87 13.15 13.71 13.34 7408300.0 13.34
2020-04-15 14.0 13.32 13.84 13.62 9285100.0 13.62
2020-04-14 14.99 14.14 14.61 14.58 7184600.0 14.58
2020-04-13 14.26 13.44 13.91 14.21 6298500.0 14.21
2020-04-09 14.69 13.58 14.1 13.73 13127100.0 13.73
2020-04-08 13.8 12.71 13.07 13.73 10651600.0 13.73
2020-04-07 14.22 12.65 13.7 12.78 10856100.0 12.78
2020-04-06 12.96 11.65 11.7 12.87 13509000.0 12.87
2020-04-03 11.39 10.78 11.15 10.94 8373800.0 10.94
2020-04-02 11.77 10.61 10.96 11.27 13409800.0 11.27
2020-04-01 12.23 10.84 11.94 11.0 12326500.0 11.0
2020-03-31 13.49 12.28 13.0 12.44 10982300.0 12.44
2020-03-30 13.2 12.46 12.89 12.97 9251400.0 12.97
2020-03-27 13.5 12.85 13.5 12.89 9738500.0 12.89
2020-03-26 15.1 13.68 15.04 14.16 12688400.0 14.16
2020-03-25 15.21 13.06 14.08 14.79 14851300.0 14.79
2020-03-24 13.87 12.22 12.42 13.85 13318700.0 13.85
2020-03-23 11.67 10.27 11.06 11.49 8972300.0 11.49
2020-03-20 11.96 10.51 10.89 10.82 15008600.0 10.82
2020-03-19 10.7 8.27 8.36 10.51 15907200.0 10.51
2020-03-18 10.98 8.17 10.61 8.45 15551100.0 8.45
2020-03-17 12.69 10.68 12.1 11.55 16903900.0 11.55
2020-03-16 14.25 11.61 12.75 11.81 11719800.0 11.81
2020-03-13 14.49 12.95 13.83 14.49 12869400.0 14.49
2020-03-12 14.44 12.61 14.26 12.93 15397800.0 12.93
2020-03-11 16.5 15.0 16.42 15.07 10587500.0 15.07
2020-03-10 16.89 15.74 16.32 16.89 9504500.0 16.89
2020-03-09 16.77 15.51 16.12 15.53 13614700.0 15.53
2020-03-06 18.42 17.03 17.63 17.28 11756200.0 17.28
2020-03-05 18.52 17.73 18.19 17.83 7134700.0 17.83
2020-03-04 18.76 18.01 18.39 18.73 5615600.0 18.73
2020-03-03 19.13 18.0 18.73 18.13 9669200.0 18.13
2020-03-02 18.93 18.07 18.79 18.93 8422100.0 18.93
2020-02-28 18.78 16.91 16.93 18.66 13505800.0 18.66
2020-02-27 18.33 17.54 17.84 17.54 8843600.0 17.54
2020-02-26 19.09 18.26 18.82 18.36 7465200.0 18.36
2020-02-25 19.79 18.58 19.56 18.62 9452600.0 18.62
2020-02-24 19.58 19.11 19.29 19.35 9111800.0 19.35
2020-02-21 20.5 19.68 20.43 20.02 13924800.0 20.02
2020-02-20 20.89 20.24 20.74 20.6 10806300.0 20.6
2020-02-19 21.67 20.76 21.3 20.9 7905600.0 20.9
2020-02-18 21.32 21.0 21.21 21.11 5020600.0 21.11