investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ON: ON Semiconductor Corporation - Common Stock





Clear duplicates of prices



2026-03-31
ON 2026-03-31 18:03:2662.00 61.50 11.25%
ON 2026-03-31 19:02:4162.10 61.50 11.28%
ON 2026-03-31 20:03:400.00 0.00 11.59%
2026-04-01
ON 2026-04-01 04:03:3764.23 62.00 11.59%
ON 2026-04-01 05:02:5164.94 62.00 11.59%
ON 2026-04-01 06:03:3562.59 62.09 0.32%
ON 2026-04-01 07:02:4964.00 62.52 1.24%
ON 2026-04-01 08:03:2864.00 62.52 1.49%
ON 2026-04-01 09:03:1162.70 62.20 1.04%
ON 2026-04-01 10:03:5363.34 63.31 2.53%
ON 2026-04-01 11:02:4063.17 63.14 2.21%
ON 2026-04-01 12:04:0363.18 63.15 2.19%
ON 2026-04-01 13:02:2863.58 63.56 2.96%
ON 2026-04-01 14:03:1762.62 62.61 1.28%
ON 2026-04-01 15:02:3262.37 62.35 0.79%
ON 2026-04-01 16:03:2862.99 61.97 0.42%
ON 2026-04-01 17:02:3362.95 62.20 0.48%
ON 2026-04-01 18:03:1362.65 61.97 0.47%
ON 2026-04-01 19:02:2762.99 62.00 0.47%
ON 2026-04-01 20:03:240.00 0.00 0.47%
2026-04-02
ON 2026-04-02 04:03:1761.06 60.32 0.47%
ON 2026-04-02 05:02:2560.49 60.32 -2.73%
ON 2026-04-02 06:03:1060.67 60.00 -2.81%
ON 2026-04-02 07:02:1660.67 60.00 -2.94%
ON 2026-04-02 08:03:5359.89 59.42 -4.09%
ON 2026-04-02 09:02:2060.00 59.61 -3.71%
ON 2026-04-02 10:03:1360.46 60.43 -2.84%
ON 2026-04-02 11:02:1461.67 61.65 -0.86%
ON 2026-04-02 12:03:1061.68 61.65 -0.86%
ON 2026-04-02 13:02:1862.45 62.43 0.40%
ON 2026-04-02 14:03:0761.46 61.45 -1.32%
ON 2026-04-02 15:02:2361.95 61.93 -0.40%
ON 2026-04-02 16:03:0662.99 62.04 0.02%
ON 2026-04-02 17:02:2062.99 61.00 0.02%
ON 2026-04-02 18:03:1362.18 61.65 -0.05%
ON 2026-04-02 20:03:120.00 0.00 -0.16%
2026-04-06
ON 2026-04-06 04:03:1572.71 62.11 -0.16%
ON 2026-04-06 05:02:1563.20 62.20 0.92%
ON 2026-04-06 06:03:0863.18 62.20 0.50%
ON 2026-04-06 07:02:4863.04 58.65 0.24%
ON 2026-04-06 08:03:0362.75 58.65 0.56%
ON 2026-04-06 09:02:2162.59 62.27 0.39%
ON 2026-04-06 10:03:1863.21 63.17 1.61%
ON 2026-04-06 11:02:2463.65 63.63 2.35%
ON 2026-04-06 12:03:1263.35 63.34 1.86%
ON 2026-04-06 13:02:2663.05 63.02 1.37%
ON 2026-04-06 14:03:1963.25 63.23 1.70%
ON 2026-04-06 15:02:1863.13 63.11 1.51%
ON 2026-04-06 16:03:3464.19 62.10 2.06%
ON 2026-04-06 17:02:2464.50 62.10 2.06%
ON 2026-04-06 19:02:2764.19 62.50 1.74%
ON 2026-04-06 20:03:210.00 0.00 1.74%
2026-04-07
ON 2026-04-07 04:03:1269.03 59.36 1.74%
ON 2026-04-07 05:02:2969.03 62.51 1.74%
ON 2026-04-07 06:03:1565.00 61.05 -0.05%
ON 2026-04-07 07:02:2663.22 62.62 -1.25%
ON 2026-04-07 08:03:3264.00 60.52 -1.54%
ON 2026-04-07 09:02:1863.98 62.74 -1.25%
ON 2026-04-07 10:03:1362.58 62.55 -1.46%
ON 2026-04-07 11:02:2462.19 62.17 -2.11%
ON 2026-04-07 12:03:2462.72 62.71 -1.25%
ON 2026-04-07 13:02:3063.06 63.04 -0.69%
ON 2026-04-07 14:03:1563.01 62.98 -0.79%
ON 2026-04-07 15:02:2462.92 62.90 -0.92%
ON 2026-04-07 16:03:1364.19 62.94 1.07%
ON 2026-04-07 17:02:2263.44 62.94 -0.11%
ON 2026-04-07 18:02:5964.94 64.12 1.76%
ON 2026-04-07 19:02:2167.00 64.12 3.86%
ON 2026-04-07 20:03:130.00 0.00 5.48%
2026-04-08
ON 2026-04-08 04:03:1567.55 66.20 5.01%
ON 2026-04-08 05:02:3167.55 66.31 5.43%
ON 2026-04-08 06:03:1867.55 66.20 5.43%
ON 2026-04-08 08:03:1967.47 67.25 5.75%
ON 2026-04-08 09:02:2967.55 66.84 5.07%
ON 2026-04-08 10:03:2967.63 67.59 6.02%
ON 2026-04-08 11:02:3567.40 67.37 5.69%
ON 2026-04-08 12:03:1667.78 67.76 6.27%
ON 2026-04-08 13:02:3168.06 68.04 6.71%
ON 2026-04-08 14:03:1768.39 68.37 7.26%
ON 2026-04-08 15:03:4768.07 68.06 6.76%
ON 2026-04-08 16:03:1968.38 67.00 6.80%
ON 2026-04-08 17:02:2268.15 67.58 6.90%
ON 2026-04-08 18:03:1368.38 67.00 6.62%
ON 2026-04-08 19:02:3068.25 67.00 6.41%
ON 2026-04-08 20:03:170.00 0.00 6.62%
2026-04-09
ON 2026-04-09 04:03:3073.81 61.62 6.62%
ON 2026-04-09 05:02:2673.81 66.01 -1.13%
ON 2026-04-09 06:03:1875.00 67.65 -0.61%
ON 2026-04-09 07:02:3670.00 67.65 -0.53%
ON 2026-04-09 08:03:3770.00 68.01 -0.53%
ON 2026-04-09 09:02:2170.00 66.01 -0.36%
ON 2026-04-09 10:03:2168.21 68.20 -0.27%
ON 2026-04-09 11:02:2268.67 68.65 0.47%
ON 2026-04-09 12:03:0868.66 68.62 0.44%
ON 2026-04-09 13:02:2468.63 68.59 0.38%
ON 2026-04-09 14:03:1768.45 68.43 0.13%
ON 2026-04-09 15:02:2368.41 68.39 0.05%
ON 2026-04-09 16:03:1368.51 68.17 0.15%
ON 2026-04-09 17:02:2569.00 68.17 0.16%
ON 2026-04-09 18:03:1669.00 67.18 0.16%
ON 2026-04-09 19:02:5668.95 67.18 0.16%
ON 2026-04-09 20:03:290.00 0.00 -0.23%
2026-04-10
ON 2026-04-10 04:03:1669.30 68.01 -0.23%
ON 2026-04-10 05:02:2968.90 68.01 -0.19%
ON 2026-04-10 06:03:2769.30 68.03 -0.39%
ON 2026-04-10 07:02:5768.98 68.37 -0.39%
ON 2026-04-10 08:03:2169.30 68.51 0.35%
ON 2026-04-10 09:02:2969.50 69.06 0.95%
ON 2026-04-10 10:03:1068.85 68.83 0.54%
ON 2026-04-10 11:02:2468.82 68.80 0.48%
ON 2026-04-10 12:04:5868.65 68.62 0.23%
ON 2026-04-10 13:02:3468.70 68.67 0.28%
ON 2026-04-10 14:03:1969.19 69.15 0.99%
ON 2026-04-10 15:02:2368.73 68.72 0.37%
ON 2026-04-10 16:03:1769.90 68.54 0.13%
ON 2026-04-10 17:02:2269.90 68.54 0.15%
ON 2026-04-10 18:03:1569.90 68.65 0.31%
ON 2026-04-10 19:02:2868.80 68.65 0.31%
ON 2026-04-10 20:03:310.00 0.00 0.26%
2026-04-13
ON 2026-04-13 04:03:1968.02 67.31 0.26%
ON 2026-04-13 05:02:1568.15 67.37 -1.50%
ON 2026-04-13 06:03:0874.99 68.86 1.96%
ON 2026-04-13 07:02:2070.85 70.40 3.18%
ON 2026-04-13 08:03:0571.25 70.70 3.71%
ON 2026-04-13 09:02:1871.20 71.05 3.56%
ON 2026-04-13 10:03:0970.26 70.23 2.34%
ON 2026-04-13 11:02:1970.40 70.39 2.54%
ON 2026-04-13 12:03:1170.50 70.47 2.69%
ON 2026-04-13 13:02:2770.96 70.94 3.36%
ON 2026-04-13 14:03:0770.97 70.95 3.39%
ON 2026-04-13 15:02:2771.01 70.98 3.43%
ON 2026-04-13 16:03:2371.20 70.70 3.42%
ON 2026-04-13 17:02:2871.90 70.70 3.54%
ON 2026-04-13 19:02:2871.30 70.70 3.82%
ON 2026-04-13 20:03:430.00 0.00 3.71%
2026-04-14
ON 2026-04-14 04:03:1175.00 64.73 3.71%
ON 2026-04-14 05:02:1875.00 70.59 1.08%
ON 2026-04-14 06:03:1872.27 71.01 0.55%
ON 2026-04-14 07:02:2972.11 71.20 0.52%
ON 2026-04-14 08:03:2172.11 71.20 0.76%
ON 2026-04-14 09:02:2072.11 71.59 1.08%
ON 2026-04-14 10:03:1371.36 71.33 0.48%
ON 2026-04-14 11:02:3472.08 72.06 1.54%
ON 2026-04-14 12:03:1572.20 72.18 1.72%
ON 2026-04-14 13:02:3571.78 71.76 1.09%
ON 2026-04-14 14:03:1172.46 72.45 2.10%
ON 2026-04-14 15:02:2472.19 72.17 1.69%
ON 2026-04-14 16:03:0572.62 71.06 0.83%
ON 2026-04-14 17:02:2072.60 71.25 1.89%
ON 2026-04-14 18:03:3872.60 71.25 1.25%
ON 2026-04-14 19:02:3272.20 71.25 1.49%
ON 2026-04-14 20:03:240.00 0.00 1.39%
2026-04-15
ON 2026-04-15 04:03:1572.19 71.70 1.39%
ON 2026-04-15 05:02:1772.49 72.19 0.27%
ON 2026-04-15 06:03:1172.49 71.76 0.00%
ON 2026-04-15 07:02:1972.31 71.75 -0.41%
ON 2026-04-15 08:03:0472.31 71.65 -0.41%
ON 2026-04-15 09:02:2072.17 71.67 -0.11%
ON 2026-04-15 10:07:4071.88 71.86 -0.24%
ON 2026-04-15 11:02:2572.37 72.36 0.46%
ON 2026-04-15 12:03:1972.31 72.30 0.38%
ON 2026-04-15 13:02:2671.94 71.90 -0.17%
ON 2026-04-15 14:03:0871.91 71.89 -0.20%
ON 2026-04-15 15:02:2972.19 72.18 0.21%
ON 2026-04-15 16:03:2272.55 71.50 0.50%
ON 2026-04-15 17:02:3772.55 72.00 0.46%
ON 2026-04-15 19:02:4272.42 72.37 0.46%
ON 2026-04-15 20:03:240.00 0.00 0.53%
2026-04-16
ON 2026-04-16 04:03:3672.89 70.89 -1.49%
ON 2026-04-16 05:02:2772.80 72.01 -0.68%
ON 2026-04-16 06:03:2072.95 72.48 0.17%
ON 2026-04-16 07:02:5172.70 70.61 0.37%
ON 2026-04-16 08:03:1773.10 70.59 0.90%
ON 2026-04-16 09:02:2373.78 73.30 1.47%
ON 2026-04-16 10:03:0677.41 77.40 7.00%
ON 2026-04-16 11:02:3279.83 79.80 10.28%
ON 2026-04-16 12:03:1279.66 79.62 10.01%
ON 2026-04-16 13:02:2278.67 78.64 8.69%
ON 2026-04-16 14:03:1079.11 79.09 9.27%
ON 2026-04-16 15:02:4679.19 79.17 9.34%
ON 2026-04-16 16:03:1279.83 78.05 10.09%
ON 2026-04-16 17:02:3379.94 79.50 10.15%
ON 2026-04-16 18:03:2179.94 79.50 10.34%
ON 2026-04-16 19:02:4580.15 79.95 10.45%
ON 2026-04-16 20:03:430.00 0.00 10.55%
2026-04-17
ON 2026-04-17 04:03:2580.50 79.50 0.03%
ON 2026-04-17 05:02:3480.45 79.62 0.40%
ON 2026-04-17 06:03:1380.00 78.87 -0.43%
ON 2026-04-17 07:02:3979.94 78.87 0.01%
ON 2026-04-17 08:03:1780.19 80.05 0.37%
ON 2026-04-17 09:02:2381.90 80.14 2.71%
ON 2026-04-17 10:03:2781.25 81.22 1.78%
ON 2026-04-17 11:02:3682.34 82.33 3.33%
ON 2026-04-17 12:03:2882.90 82.86 4.07%
ON 2026-04-17 13:03:0982.67 82.65 3.78%
ON 2026-04-17 14:03:3582.53 82.51 3.58%
ON 2026-04-17 15:02:3582.42 82.40 3.42%
ON 2026-04-17 16:03:2583.35 81.26 3.63%
ON 2026-04-17 17:02:3483.17 82.74 3.80%
ON 2026-04-17 18:03:2083.26 83.05 3.90%
ON 2026-04-17 19:02:4583.27 82.76 3.68%
ON 2026-04-17 20:03:560.00 0.00 3.68%
2026-04-20
ON 2026-04-20 04:03:1482.05 81.79 -1.11%
ON 2026-04-20 05:02:3582.79 81.94 -0.98%
ON 2026-04-20 06:03:2182.79 82.21 -0.75%
ON 2026-04-20 07:02:2782.52 82.37 -0.79%
ON 2026-04-20 08:03:2282.66 81.09 -1.13%
ON 2026-04-20 09:02:2682.72 81.81 -0.60%
ON 2026-04-20 10:03:1883.93 83.90 1.13%
ON 2026-04-20 11:02:1884.17 84.15 1.44%
ON 2026-04-20 12:03:1684.77 84.76 2.19%
ON 2026-04-20 13:02:3484.56 84.53 1.93%
ON 2026-04-20 14:03:1885.12 85.11 2.64%
ON 2026-04-20 15:02:3285.09 85.07 2.59%
ON 2026-04-20 16:03:0385.69 85.41 2.93%
ON 2026-04-20 17:02:2585.68 85.56 3.23%
ON 2026-04-20 18:03:1685.69 85.59 3.23%
ON 2026-04-20 19:03:0785.98 85.74 3.31%
ON 2026-04-20 20:03:300.00 0.00 3.53%
2026-04-21
ON 2026-04-21 04:03:2687.82 85.00 0.57%
ON 2026-04-21 05:02:2787.82 85.51 0.42%
ON 2026-04-21 06:03:1086.64 85.78 0.80%
ON 2026-04-21 07:02:1986.64 85.69 1.19%
ON 2026-04-21 08:03:1586.80 85.00 0.83%
ON 2026-04-21 09:02:2185.94 85.00 0.12%
ON 2026-04-21 10:03:1286.66 86.62 1.30%
ON 2026-04-21 11:02:2085.71 85.65 0.22%
ON 2026-04-21 12:03:1786.24 86.21 0.82%
ON 2026-04-21 13:02:2985.69 85.65 0.16%
ON 2026-04-21 14:03:1586.28 86.23 0.83%
ON 2026-04-21 15:02:4587.22 87.18 1.96%
ON 2026-04-21 16:03:2487.82 86.30 1.72%
ON 2026-04-21 17:02:1387.60 87.01 1.98%
ON 2026-04-21 18:03:1487.60 87.01 2.38%
ON 2026-04-21 19:02:3687.50 87.10 1.87%
ON 2026-04-21 20:03:110.00 0.00 2.26%
2026-04-22
ON 2026-04-22 04:03:2789.80 88.56 2.17%
ON 2026-04-22 05:02:4088.70 88.52 2.05%
ON 2026-04-22 06:03:1788.35 87.60 1.51%
ON 2026-04-22 07:02:3488.50 87.60 1.17%
ON 2026-04-22 08:03:2488.69 88.05 2.08%
ON 2026-04-22 09:02:2589.00 88.15 2.34%
ON 2026-04-22 10:03:2087.93 87.88 1.17%
ON 2026-04-22 11:02:3687.69 87.66 0.88%
ON 2026-04-22 12:04:4287.67 87.65 0.88%
ON 2026-04-22 13:02:2888.37 88.32 1.71%
ON 2026-04-22 14:03:0989.02 88.98 2.45%
ON 2026-04-22 15:02:3989.41 89.40 2.92%
ON 2026-04-22 16:03:3693.50 93.20 7.56%
ON 2026-04-22 17:02:3593.36 93.00 7.02%
ON 2026-04-22 18:03:1793.64 92.60 7.73%
ON 2026-04-22 19:02:3893.47 92.60 7.55%
ON 2026-04-22 20:03:280.00 0.00 7.61%
2026-04-23
ON 2026-04-23 04:03:4793.50 92.90 4.80%
ON 2026-04-23 05:02:3792.46 91.60 3.45%
ON 2026-04-23 06:03:3992.45 91.81 3.45%
ON 2026-04-23 07:02:3093.49 92.51 4.50%
ON 2026-04-23 08:03:1592.94 92.35 4.17%
ON 2026-04-23 09:02:2592.50 92.05 4.17%
ON 2026-04-23 10:03:1396.67 96.64 8.81%
ON 2026-04-23 11:02:5898.03 98.00 10.39%
ON 2026-04-23 12:03:2798.81 98.74 11.28%
ON 2026-04-23 13:02:3698.03 97.96 10.33%
ON 2026-04-23 14:03:2997.88 97.85 10.25%
ON 2026-04-23 15:02:3397.11 97.09 9.33%
ON 2026-04-23 16:03:1997.78 96.60 9.71%
ON 2026-04-23 17:02:3397.76 97.30 9.36%
ON 2026-04-23 18:03:1898.40 97.30 10.43%
ON 2026-04-23 19:02:4198.25 97.50 10.11%
ON 2026-04-23 20:03:230.00 0.00 9.37%
2026-04-24
ON 2026-04-24 04:03:35102.43 97.00 0.37%
ON 2026-04-24 05:02:35102.43 97.50 0.33%
ON 2026-04-24 06:03:2499.80 98.63 0.99%
ON 2026-04-24 07:02:2799.99 99.20 1.37%
ON 2026-04-24 08:03:1599.00 98.60 0.93%
ON 2026-04-24 09:02:2598.96 98.00 0.58%
ON 2026-04-24 10:03:1997.22 97.18 -0.66%
ON 2026-04-24 11:02:2197.42 97.39 -0.42%
ON 2026-04-24 12:04:0098.58 98.55 0.90%
ON 2026-04-24 13:02:2599.31 99.29 1.71%
ON 2026-04-24 14:03:1198.40 98.38 0.69%
ON 2026-04-24 15:02:3698.47 98.44 0.74%
ON 2026-04-24 16:03:1299.69 98.68 0.95%
ON 2026-04-24 17:02:5398.90 96.25 0.71%
ON 2026-04-24 18:03:2098.89 97.90 0.99%
ON 2026-04-24 19:02:5698.34 98.14 0.37%
ON 2026-04-24 20:03:500.00 0.00 0.22%
2026-04-27
ON 2026-04-27 04:03:3299.00 97.90 0.00%
ON 2026-04-27 05:02:2699.99 97.90 0.31%
ON 2026-04-27 06:03:1399.49 98.20 -0.17%
ON 2026-04-27 07:02:3398.99 98.35 0.25%
ON 2026-04-27 08:03:1298.98 97.90 -0.30%
ON 2026-04-27 09:02:2297.63 97.00 -1.15%
ON 2026-04-27 10:03:0998.82 98.76 0.37%
ON 2026-04-27 11:02:2299.03 98.99 0.62%
ON 2026-04-27 12:03:1497.64 97.62 -0.79%
ON 2026-04-27 13:02:1697.36 97.34 -1.06%
ON 2026-04-27 14:03:1397.82 97.79 -0.60%
ON 2026-04-27 15:02:2398.83 98.80 0.44%
ON 2026-04-27 16:03:1799.90 98.05 -0.36%
ON 2026-04-27 17:02:1998.05 97.50 -0.74%
ON 2026-04-27 18:02:5497.96 97.50 -0.85%
ON 2026-04-27 19:02:2097.96 97.54 -0.47%
ON 2026-04-27 20:03:000.00 0.00 -0.50%
2026-04-28
ON 2026-04-28 04:03:1396.80 93.40 -1.31%
ON 2026-04-28 05:02:1699.49 93.39 -0.55%
ON 2026-04-28 06:03:0595.36 94.00 -3.09%
ON 2026-04-28 07:02:1996.00 94.00 -3.29%
ON 2026-04-28 08:03:1195.52 95.08 -3.00%
ON 2026-04-28 09:02:1796.39 95.07 -2.25%
ON 2026-04-28 10:03:0194.43 94.39 -3.66%
ON 2026-04-28 11:02:1493.70 93.65 -4.39%
ON 2026-04-28 12:03:0393.16 93.12 -4.98%
ON 2026-04-28 13:02:2993.01 92.98 -5.11%
ON 2026-04-28 14:03:0693.46 93.44 -4.64%
ON 2026-04-28 15:02:1893.62 93.59 -4.50%
ON 2026-04-28 16:03:0998.33 97.24 -0.58%
ON 2026-04-28 17:02:2698.89 98.10 0.52%
ON 2026-04-28 18:04:1899.27 98.60 0.47%
ON 2026-04-28 19:02:2998.80 98.00 0.18%
ON 2026-04-28 20:03:140.00 0.00 0.78%
2026-04-29
ON 2026-04-29 04:03:2297.80 93.30 4.08%
ON 2026-04-29 05:02:2198.65 97.15 5.39%
ON 2026-04-29 06:03:1198.24 97.15 4.79%
ON 2026-04-29 07:02:2398.00 97.68 4.78%
ON 2026-04-29 08:03:0998.60 98.26 5.31%
ON 2026-04-29 09:02:2399.52 98.20 5.93%
ON 2026-04-29 10:03:1199.84 99.82 6.68%
ON 2026-04-29 11:02:2099.49 99.44 6.30%
ON 2026-04-29 12:03:0998.26 98.23 5.04%
ON 2026-04-29 13:02:2398.10 98.07 4.90%
ON 2026-04-29 14:03:2299.16 99.14 5.97%
ON 2026-04-29 15:02:20100.22 100.18 7.06%
ON 2026-04-29 16:03:13100.00 98.00 5.78%
ON 2026-04-29 17:02:3099.50 98.11 5.51%
ON 2026-04-29 18:03:1499.50 98.79 6.01%
ON 2026-04-29 19:02:3199.50 99.00 6.66%
ON 2026-04-29 20:03:190.00 0.00 7.02%
2026-04-30
ON 2026-04-30 04:03:09100.99 98.01 0.35%
ON 2026-04-30 05:02:21100.99 98.90 0.74%
ON 2026-04-30 06:03:13100.99 99.50 1.13%
ON 2026-04-30 07:02:25100.00 99.50 0.89%
ON 2026-04-30 08:03:09100.00 99.60 0.91%
ON 2026-04-30 09:02:21100.00 99.65 0.80%
ON 2026-04-30 10:03:0699.71 99.66 0.89%
ON 2026-04-30 11:02:20100.62 100.57 1.88%
ON 2026-04-30 12:03:09101.38 101.37 2.70%
ON 2026-04-30 13:02:13100.76 100.72 2.03%
ON 2026-04-30 14:03:10100.88 100.84 2.14%
ON 2026-04-30 15:02:41100.48 100.44 1.71%
ON 2026-04-30 16:03:16101.69 100.01 1.71%
ON 2026-04-30 17:02:40101.33 100.05 2.24%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.