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

$ON: ON Semiconductor Corporation - Common Stock





Clear duplicates of prices



2025-12-31
ON 2025-12-31 17:02:1354.56 54.06 -0.30%
ON 2025-12-31 18:02:4954.56 54.00 -0.31%
ON 2025-12-31 20:02:4754.55 54.00 -0.31%
ON 2025-12-31 21:05:320.00 0.00 -0.31%
2026-01-01
ON 2026-01-01 19:02:3354.55 54.00 -0.31%
ON 2026-01-01 22:07:060.00 0.00 -0.31%
2026-01-02
ON 2026-01-02 05:02:0858.00 52.70 -0.31%
ON 2026-01-02 06:02:5155.50 55.40 2.49%
ON 2026-01-02 07:02:0855.70 52.70 2.51%
ON 2026-01-02 08:02:4955.67 55.00 2.60%
ON 2026-01-02 09:02:0955.54 55.00 2.49%
ON 2026-01-02 10:02:4955.99 55.65 3.02%
ON 2026-01-02 11:02:1156.42 56.39 4.15%
ON 2026-01-02 12:02:5356.34 56.30 4.00%
ON 2026-01-02 13:02:2256.92 56.89 5.11%
ON 2026-01-02 14:03:0056.24 56.21 3.85%
ON 2026-01-02 15:02:1856.83 56.82 4.94%
ON 2026-01-02 16:02:5656.95 56.94 5.18%
ON 2026-01-02 17:02:1757.43 56.28 4.22%
ON 2026-01-02 18:02:5857.23 56.70 5.15%
ON 2026-01-02 19:02:3657.01 56.70 5.19%
ON 2026-01-02 21:05:140.00 0.00 5.19%
2026-01-05
ON 2026-01-05 00:06:170.00 0.00 4.75%
ON 2026-01-05 05:02:2058.00 54.00 0.63%
ON 2026-01-05 06:03:0057.99 57.11 0.94%
ON 2026-01-05 07:02:1857.96 57.29 1.09%
ON 2026-01-05 08:03:2557.99 57.12 1.14%
ON 2026-01-05 09:02:1757.14 57.01 0.79%
ON 2026-01-05 10:03:0257.35 57.20 0.92%
ON 2026-01-05 11:02:1459.58 59.53 5.32%
ON 2026-01-05 12:02:5959.72 59.69 5.56%
ON 2026-01-05 13:02:2259.78 59.77 5.69%
ON 2026-01-05 14:03:0259.26 59.24 4.71%
ON 2026-01-05 15:02:1859.00 58.99 4.25%
ON 2026-01-05 16:03:0058.66 58.65 3.64%
ON 2026-01-05 17:02:1659.00 58.80 3.90%
ON 2026-01-05 18:02:5459.76 59.50 5.40%
ON 2026-01-05 19:02:4059.92 59.31 4.94%
ON 2026-01-05 20:02:5159.95 59.15 4.96%
ON 2026-01-05 21:02:5959.95 59.02 4.62%
2026-01-06
ON 2026-01-06 05:02:2260.37 52.00 4.62%
ON 2026-01-06 06:03:0360.20 59.90 1.98%
ON 2026-01-06 07:02:1560.19 59.52 2.57%
ON 2026-01-06 08:03:0160.13 60.00 2.36%
ON 2026-01-06 09:02:1460.20 59.80 1.59%
ON 2026-01-06 10:02:5960.31 59.76 2.33%
ON 2026-01-06 11:02:1361.88 61.85 5.61%
ON 2026-01-06 12:02:5362.62 62.60 6.90%
ON 2026-01-06 13:02:1162.20 62.18 6.19%
ON 2026-01-06 14:02:5760.87 60.85 3.84%
ON 2026-01-06 15:02:1160.63 60.61 3.40%
ON 2026-01-06 16:02:5861.14 61.13 4.34%
ON 2026-01-06 17:02:1262.09 61.13 4.59%
ON 2026-01-06 18:03:0062.09 61.42 5.15%
ON 2026-01-06 19:02:3162.09 61.75 5.35%
ON 2026-01-06 20:02:5961.90 61.75 5.45%
ON 2026-01-06 21:04:130.00 0.00 5.47%
2026-01-07
ON 2026-01-07 05:02:1162.80 26.87 5.47%
ON 2026-01-07 06:02:5561.73 55.90 -0.09%
ON 2026-01-07 07:02:1961.73 60.50 -0.78%
ON 2026-01-07 08:02:5361.73 61.40 -0.26%
ON 2026-01-07 09:02:1261.73 60.85 -0.85%
ON 2026-01-07 10:02:5661.73 61.32 -0.63%
ON 2026-01-07 11:02:1061.34 61.26 -0.75%
ON 2026-01-07 12:02:5261.24 61.22 -0.87%
ON 2026-01-07 13:02:1061.18 61.17 -0.99%
ON 2026-01-07 14:02:5661.15 61.14 -1.04%
ON 2026-01-07 15:02:1160.76 60.75 -1.70%
ON 2026-01-07 16:02:5861.39 61.37 -0.63%
ON 2026-01-07 17:02:1561.88 60.73 0.19%
ON 2026-01-07 18:02:5462.20 60.60 0.40%
ON 2026-01-07 20:02:5362.20 60.75 0.40%
ON 2026-01-07 21:05:560.00 0.00 0.18%
2026-01-08
ON 2026-01-08 05:02:1462.38 60.06 0.18%
ON 2026-01-08 06:02:5061.88 61.44 -0.57%
ON 2026-01-08 07:02:1261.79 61.01 -0.62%
ON 2026-01-08 08:03:1261.79 61.01 -0.53%
ON 2026-01-08 09:02:1061.78 61.22 -0.34%
ON 2026-01-08 10:02:5161.78 61.39 -0.62%
ON 2026-01-08 11:02:1360.34 60.32 -2.49%
ON 2026-01-08 12:02:5260.30 60.26 -2.59%
ON 2026-01-08 13:02:1360.14 60.12 -2.83%
ON 2026-01-08 14:02:5660.57 60.56 -2.14%
ON 2026-01-08 15:02:1660.85 60.84 -1.67%
ON 2026-01-08 16:02:5860.93 60.92 -1.55%
ON 2026-01-08 17:02:1461.00 60.15 -1.67%
ON 2026-01-08 18:02:5360.61 60.55 -2.13%
ON 2026-01-08 19:02:3461.00 60.15 -2.15%
ON 2026-01-08 20:02:5261.00 60.15 -1.49%
ON 2026-01-08 21:05:010.00 0.00 -1.49%
2026-01-09
ON 2026-01-09 05:02:0762.38 60.50 -0.11%
ON 2026-01-09 06:02:4461.49 60.95 0.31%
ON 2026-01-09 07:02:0062.15 60.95 0.63%
ON 2026-01-09 08:02:3962.15 61.31 0.71%
ON 2026-01-09 09:01:5762.15 61.36 0.81%
ON 2026-01-09 10:02:4161.85 61.20 1.11%
ON 2026-01-09 11:01:5662.05 62.00 1.86%
ON 2026-01-09 12:02:3862.26 62.23 2.21%
ON 2026-01-09 13:02:0462.61 62.59 2.78%
ON 2026-01-09 14:02:4062.33 62.31 2.31%
ON 2026-01-09 15:02:0262.56 62.55 2.70%
ON 2026-01-09 16:02:4262.32 62.30 2.31%
ON 2026-01-09 17:01:5862.77 61.80 1.78%
ON 2026-01-09 18:02:3362.50 61.80 1.81%
ON 2026-01-09 19:02:2062.50 61.80 2.59%
ON 2026-01-09 20:02:3862.20 61.80 2.17%
ON 2026-01-09 21:04:570.00 0.00 2.17%
2026-01-12
ON 2026-01-12 05:02:1664.00 55.00 -1.35%
ON 2026-01-12 06:02:4761.55 61.32 -1.36%
ON 2026-01-12 07:01:5761.96 61.32 -0.85%
ON 2026-01-12 08:02:4661.50 60.51 -1.43%
ON 2026-01-12 09:02:0061.69 60.20 -0.79%
ON 2026-01-12 10:02:4661.87 60.20 -0.48%
ON 2026-01-12 11:02:0759.50 59.47 -4.38%
ON 2026-01-12 12:02:4759.08 59.07 -5.06%
ON 2026-01-12 13:02:0159.39 59.38 -4.55%
ON 2026-01-12 14:02:4359.00 58.98 -5.21%
ON 2026-01-12 15:02:0758.79 58.78 -5.53%
ON 2026-01-12 16:02:5258.51 58.50 -5.93%
ON 2026-01-12 17:02:0259.00 58.62 -5.58%
ON 2026-01-12 18:02:5058.74 58.50 -5.53%
ON 2026-01-12 19:02:3558.90 58.60 -5.68%
ON 2026-01-12 20:02:4359.00 58.60 -5.69%
ON 2026-01-12 21:04:050.00 0.00 -0.05%
2026-01-13
ON 2026-01-13 05:02:0466.00 58.58 -0.24%
ON 2026-01-13 06:02:4662.00 58.60 -0.06%
ON 2026-01-13 07:02:0561.90 58.56 -0.27%
ON 2026-01-13 08:02:4260.00 58.56 -0.29%
ON 2026-01-13 09:02:0760.00 58.40 -0.34%
ON 2026-01-13 10:02:4058.91 58.40 0.18%
ON 2026-01-13 11:02:0059.07 59.05 0.53%
ON 2026-01-13 12:02:4160.03 60.01 2.08%
ON 2026-01-13 13:02:0460.22 60.21 2.36%
ON 2026-01-13 14:02:4560.03 60.01 2.08%
ON 2026-01-13 15:02:0659.87 59.84 1.79%
ON 2026-01-13 16:02:4659.52 59.50 1.21%
ON 2026-01-13 17:02:0660.00 59.35 1.21%
ON 2026-01-13 18:02:4260.00 59.35 1.40%
ON 2026-01-13 19:02:2560.00 59.35 1.07%
ON 2026-01-13 20:02:4560.00 59.36 1.07%
ON 2026-01-13 21:03:550.00 0.00 1.07%
2026-01-14
ON 2026-01-14 05:02:0961.94 57.94 1.07%
ON 2026-01-14 06:02:4259.35 58.81 -0.02%
ON 2026-01-14 07:02:0459.44 58.81 -0.61%
ON 2026-01-14 08:02:3959.23 58.00 -0.92%
ON 2026-01-14 09:01:5859.23 58.94 -0.65%
ON 2026-01-14 10:02:3961.40 58.51 -0.78%
ON 2026-01-14 11:01:5660.94 60.90 2.59%
ON 2026-01-14 12:02:3960.64 60.60 2.06%
ON 2026-01-14 13:02:0060.44 60.40 1.74%
ON 2026-01-14 14:02:4160.06 60.05 1.12%
ON 2026-01-14 15:01:5860.80 60.77 2.35%
ON 2026-01-14 16:02:4260.68 60.65 2.16%
ON 2026-01-14 17:01:5960.52 60.30 1.87%
ON 2026-01-14 18:02:5560.88 60.02 1.89%
ON 2026-01-14 19:02:1560.88 59.50 1.01%
ON 2026-01-14 20:02:5060.88 59.50 0.84%
ON 2026-01-14 21:02:270.00 0.00 0.84%
2026-01-15
ON 2026-01-15 05:01:5894.33 57.00 0.84%
ON 2026-01-15 06:02:4261.96 60.85 0.94%
ON 2026-01-15 07:02:0261.96 60.94 0.64%
ON 2026-01-15 08:02:4761.96 60.89 0.69%
ON 2026-01-15 09:02:0661.96 60.86 0.69%
ON 2026-01-15 10:02:4861.96 61.00 0.89%
ON 2026-01-15 11:02:0261.58 61.54 1.67%
ON 2026-01-15 12:02:4361.29 61.23 1.18%
ON 2026-01-15 13:02:0361.67 61.65 1.85%
ON 2026-01-15 14:02:4661.53 61.51 1.60%
ON 2026-01-15 15:02:0461.21 61.19 1.08%
ON 2026-01-15 16:02:4861.19 61.15 1.03%
ON 2026-01-15 17:02:0660.63 60.20 0.03%
ON 2026-01-15 18:02:4261.28 60.20 0.71%
ON 2026-01-15 19:02:1661.28 60.20 -0.12%
ON 2026-01-15 21:03:280.00 0.00 -0.43%
2026-01-16
ON 2026-01-16 05:02:0863.00 55.89 0.79%
ON 2026-01-16 06:02:4861.49 60.75 1.12%
ON 2026-01-16 07:02:1161.40 60.96 1.30%
ON 2026-01-16 08:02:5261.35 61.01 1.30%
ON 2026-01-16 09:02:0261.40 61.00 1.24%
ON 2026-01-16 10:02:4361.32 60.00 1.19%
ON 2026-01-16 11:01:5961.21 61.18 1.50%
ON 2026-01-16 12:02:4261.08 61.05 1.30%
ON 2026-01-16 13:02:0261.50 61.49 2.01%
ON 2026-01-16 14:02:4761.50 61.47 2.01%
ON 2026-01-16 15:02:1161.32 61.31 1.65%
ON 2026-01-16 16:02:4861.02 61.01 1.21%
ON 2026-01-16 17:02:0361.51 60.20 0.12%
ON 2026-01-16 18:02:4161.51 60.20 0.66%
ON 2026-01-16 19:02:2261.51 60.40 0.08%
ON 2026-01-16 20:02:4560.49 60.20 0.20%
ON 2026-01-16 21:04:350.00 0.00 0.20%
2026-01-20
ON 2026-01-20 05:02:0859.00 58.15 -2.49%
ON 2026-01-20 06:02:5458.10 58.02 -3.68%
ON 2026-01-20 07:02:0158.65 58.34 -2.77%
ON 2026-01-20 08:02:4958.95 58.42 -2.49%
ON 2026-01-20 09:02:0559.12 58.65 -2.01%
ON 2026-01-20 10:02:4959.00 58.65 -2.49%
ON 2026-01-20 11:02:0359.92 59.88 -0.70%
ON 2026-01-20 12:02:4661.13 61.10 1.34%
ON 2026-01-20 13:02:0761.06 61.03 1.19%
ON 2026-01-20 14:02:5460.60 60.59 0.45%
ON 2026-01-20 15:02:1159.87 59.86 -0.76%
ON 2026-01-20 16:02:5459.82 59.81 -0.85%
ON 2026-01-20 17:02:1160.76 59.00 0.33%
ON 2026-01-20 18:02:5060.20 59.00 -0.36%
ON 2026-01-20 19:02:1760.20 60.01 -0.23%
ON 2026-01-20 20:02:5360.76 60.01 -0.50%
ON 2026-01-20 21:03:290.00 0.00 0.71%
2026-01-21
ON 2026-01-21 05:02:1362.40 52.00 0.71%
ON 2026-01-21 06:02:5261.32 59.60 0.63%
ON 2026-01-21 07:02:0861.32 60.40 0.63%
ON 2026-01-21 08:02:4760.70 60.00 0.60%
ON 2026-01-21 09:02:0560.42 60.09 0.60%
ON 2026-01-21 10:02:4660.67 60.27 0.41%
ON 2026-01-21 11:02:0561.69 61.67 2.72%
ON 2026-01-21 12:02:4262.71 62.67 4.39%
ON 2026-01-21 14:03:0761.95 61.93 3.13%
ON 2026-01-21 15:02:0362.70 62.69 4.38%
ON 2026-01-21 16:02:5463.64 63.62 5.92%
ON 2026-01-21 17:02:0363.88 62.80 5.45%
ON 2026-01-21 18:02:4963.88 63.18 5.31%
ON 2026-01-21 19:02:1363.88 63.25 5.59%
ON 2026-01-21 20:02:5363.74 63.35 5.98%
ON 2026-01-21 21:04:290.00 0.00 0.67%
2026-01-22
ON 2026-01-22 05:02:0264.20 63.60 1.13%
ON 2026-01-22 06:02:4864.40 63.85 1.95%
ON 2026-01-22 07:02:0164.88 64.01 2.41%
ON 2026-01-22 08:02:4865.00 64.40 2.78%
ON 2026-01-22 09:01:5764.76 64.51 2.56%
ON 2026-01-22 10:02:5064.75 64.50 2.60%
ON 2026-01-22 11:01:5763.39 63.38 0.45%
ON 2026-01-22 12:02:4463.38 63.35 0.38%
ON 2026-01-22 13:02:0662.99 62.97 -0.23%
ON 2026-01-22 14:02:5863.08 63.07 -0.10%
ON 2026-01-22 15:02:0563.10 63.08 -0.05%
ON 2026-01-22 16:02:5362.98 62.97 -0.27%
ON 2026-01-22 17:01:5364.09 62.65 -0.05%
ON 2026-01-22 18:02:5263.46 62.26 -0.67%
ON 2026-01-22 19:02:1263.46 62.26 -0.21%
ON 2026-01-22 20:02:5063.46 62.60 -0.21%
ON 2026-01-22 21:03:020.00 0.00 -0.21%
2026-01-23
ON 2026-01-23 05:02:0965.05 63.03 -0.21%
ON 2026-01-23 06:02:5862.99 62.50 -0.29%
ON 2026-01-23 07:02:1663.00 62.51 -0.22%
ON 2026-01-23 08:02:4964.55 62.51 -0.22%
ON 2026-01-23 09:02:0963.24 62.51 -0.22%
ON 2026-01-23 09:15:00
ON Semiconductor: A Big Cyclical Recovery Is Around The Corner
ON 2026-01-23 10:02:5162.90 62.50 -0.35%
ON 2026-01-23 11:02:1062.26 62.24 -1.30%
ON 2026-01-23 12:02:4561.93 61.92 -1.81%
ON 2026-01-23 13:02:1261.30 61.29 -2.82%
ON 2026-01-23 14:02:4661.06 61.05 -3.17%
ON 2026-01-23 15:02:1661.38 61.37 -2.68%
ON 2026-01-23 16:02:5161.35 61.33 -2.72%
ON 2026-01-23 17:02:0463.00 62.03 -1.46%
ON 2026-01-23 18:02:5762.20 61.61 -1.81%
ON 2026-01-23 19:02:0963.00 61.85 -1.89%
ON 2026-01-23 20:02:3963.00 61.80 -1.89%
ON 2026-01-23 21:03:280.00 0.00 -1.89%
2026-01-26
ON 2026-01-26 05:02:0462.26 61.90 -1.89%
ON 2026-01-26 06:02:5062.26 60.70 -0.62%
ON 2026-01-26 07:01:5961.99 61.01 -0.38%
ON 2026-01-26 08:02:4861.94 61.51 -0.44%
ON 2026-01-26 09:02:0161.85 60.70 -0.35%
ON 2026-01-26 10:02:4661.61 61.53 -0.57%
ON 2026-01-26 11:01:5861.57 61.53 -0.62%
ON 2026-01-26 12:02:4761.03 61.01 -1.51%
ON 2026-01-26 13:01:5560.60 60.58 -2.19%
ON 2026-01-26 14:02:5860.69 60.67 -2.05%
ON 2026-01-26 15:02:3660.98 60.97 -1.59%
ON 2026-01-26 16:02:5560.93 60.92 -1.65%
ON 2026-01-26 17:01:5861.88 60.72 -1.33%
ON 2026-01-26 18:02:4761.88 60.45 -1.36%
ON 2026-01-26 19:02:1461.87 60.45 -1.36%
ON 2026-01-26 20:03:0361.95 60.30 -1.36%
ON 2026-01-26 21:04:220.00 0.00 -1.36%
2026-01-27
ON 2026-01-27 05:02:0467.24 59.00 -1.36%
ON 2026-01-27 06:03:0161.97 61.29 0.55%
ON 2026-01-27 07:01:5862.00 61.01 0.84%
ON 2026-01-27 08:02:5162.00 61.61 0.77%
ON 2026-01-27 09:02:0462.00 61.61 0.87%
ON 2026-01-27 10:02:5862.19 61.71 1.39%
ON 2026-01-27 11:02:0862.45 62.43 2.15%
ON 2026-01-27 12:02:4962.76 62.74 2.61%
ON 2026-01-27 13:01:5862.53 62.51 2.26%
ON 2026-01-27 14:02:4762.70 62.69 2.53%
ON 2026-01-27 15:02:1062.53 62.52 2.26%
ON 2026-01-27 16:02:4562.82 62.81 2.73%
ON 2026-01-27 17:02:0564.50 63.50 5.02%
ON 2026-01-27 18:02:4866.48 66.25 8.38%
ON 2026-01-27 19:01:5966.49 65.22 8.00%
ON 2026-01-27 20:02:5266.30 65.30 8.23%
ON 2026-01-27 21:03:110.00 0.00 5.77%
ON 2026-01-27 22:05:0366.16 65.30 8.23%
2026-01-28
ON 2026-01-28 05:02:1266.00 58.00 4.14%
ON 2026-01-28 06:02:5165.59 65.40 4.55%
ON 2026-01-28 07:02:0565.87 65.40 5.27%
ON 2026-01-28 08:02:4766.00 64.75 5.02%
ON 2026-01-28 09:02:0065.75 64.75 4.83%
ON 2026-01-28 10:02:4365.38 64.75 4.50%
ON 2026-01-28 11:02:0165.30 65.26 4.29%
ON 2026-01-28 12:02:4565.17 65.15 4.16%
ON 2026-01-28 13:01:5965.23 65.20 4.24%
ON 2026-01-28 14:02:4165.07 65.06 4.01%
ON 2026-01-28 15:02:0265.19 65.18 4.19%
ON 2026-01-28 16:03:0764.99 64.97 3.86%
ON 2026-01-28 17:02:1965.85 63.90 3.78%
ON 2026-01-28 18:02:5765.85 65.06 3.91%
ON 2026-01-28 19:02:1165.24 65.06 3.91%
ON 2026-01-28 20:02:5065.24 65.00 3.82%
ON 2026-01-28 21:04:160.00 0.00 3.78%
2026-01-29
ON 2026-01-29 05:02:0568.00 49.00 0.43%
ON 2026-01-29 06:02:5167.89 65.26 0.75%
ON 2026-01-29 07:02:0565.99 64.95 0.59%
ON 2026-01-29 08:02:4365.00 64.40 -0.05%
ON 2026-01-29 09:02:1565.00 63.87 -0.05%
ON 2026-01-29 10:02:3865.00 64.00 -0.78%
ON 2026-01-29 11:02:0262.95 62.90 -3.19%
ON 2026-01-29 12:02:4661.33 61.30 -5.75%
ON 2026-01-29 13:02:0962.68 62.67 -3.62%
ON 2026-01-29 14:02:4662.32 62.30 -4.18%
ON 2026-01-29 15:02:3362.78 62.76 -3.45%
ON 2026-01-29 16:02:4462.44 62.43 -3.98%
ON 2026-01-29 17:02:1063.66 62.25 -4.28%
ON 2026-01-29 18:02:5664.00 62.31 -4.02%
ON 2026-01-29 19:02:0763.01 62.31 -4.02%
ON 2026-01-29 20:02:4863.00 62.20 -3.93%
ON 2026-01-29 21:03:500.00 0.00 -3.93%
2026-01-30
ON 2026-01-30 05:02:0267.94 60.10 -1.80%
ON 2026-01-30 06:02:5261.68 60.78 -2.23%
ON 2026-01-30 07:02:1161.68 60.67 -1.80%
ON 2026-01-30 08:02:5061.68 61.31 -1.97%
ON 2026-01-30 09:02:0361.90 61.30 -1.29%
ON 2026-01-30 10:02:4561.48 61.00 -1.59%
ON 2026-01-30 11:02:0161.39 61.35 -1.26%
ON 2026-01-30 12:02:4260.64 60.61 -2.42%
ON 2026-01-30 13:02:0560.19 60.18 -3.10%
ON 2026-01-30 14:02:4159.81 59.80 -3.68%
ON 2026-01-30 15:02:0659.79 59.77 -3.73%
ON 2026-01-30 16:02:4060.28 60.24 -3.02%


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.