On Semiconductor Corp (ON)

Date: O: H: L: C: Vol:

Storico Dei Prezzi Delle Azioni Di On Semiconductor Corp (ON)

DaA

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
Nov 04, 2026	$74.19	$68.61	$5.58	10,776,061	-1.87%
Nov 03, 2026	$74.00	$70.06	$3.94	15,539,744	+3.55%
Nov 02, 2026	$74.77	$69.88	$4.89	12,562,830	-2.18%
Oct 30, 2026	$72.77	$69.64	$3.13	16,570,459	-4.74%
Oct 29, 2026	$75.96	$73.80	$2.16	8,525,654	-0.52%
Oct 28, 2026	$77.07	$74.41	$2.66	11,177,338	-3.86%
Oct 27, 2026	$79.29	$74.95	$4.34	9,491,273	+6.22%
Oct 26, 2026	$74.93	$72.22	$2.71	8,540,824	+2.51%
Oct 23, 2026	$73.28	$71.76	$1.52	8,160,652	-1.34%
Oct 22, 2026	$75.46	$72.43	$3.03	12,505,369	-4.82%
Oct 21, 2026	$77.69	$74.95	$2.73	8,344,147	+1.75%
Oct 20, 2026	$76.27	$71.39	$4.88	9,021,366	+3.42%
Oct 19, 2026	$74.16	$71.27	$2.89	8,010,116	+1.53%
Oct 16, 2026	$75.07	$71.74	$3.33	9,223,181	-2.28%
Oct 15, 2026	$74.37	$71.00	$3.37	11,026,493	+0.46%
Oct 14, 2026	$76.05	$71.84	$4.21	12,081,444	-4.34%
Oct 13, 2026	$76.75	$74.27	$2.48	7,162,861	+0.91%
Oct 12, 2026	$77.27	$75.94	$1.33	7,555,015	-1.97%
Oct 09, 2026	$81.25	$75.78	$5.47	10,298,134	-2.37%
Oct 08, 2026	$81.60	$78.54	$3.05	11,645,202	-3.76%
Oct 07, 2026	$85.21	$82.05	$3.16	12,969,537	-4.40%
Oct 06, 2026	$86.92	$85.22	$1.70	8,742,634	+0.44%

On Semiconductor Corp Stock (ON) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni On Semiconductor Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ON. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni On Semiconductor Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

On Semiconductor Corp Storia dei prezzi delle azioni (ON) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Nov, 2026	$74.77	$68.61	$6.16	38,878,635	-0.60%
Oct, 2026	$86.92	$69.64	$17.28	236,240,453	-6.76%
Sep, 2026	$77.68	$65.80	$11.88	234,880,474	+3.75%
Aug, 2026	$85.55	$70.92	$14.63	183,646,350	-9.21%
Jul, 2026	$102.64	$78.81	$23.83	216,874,079	-13.68%
Jun, 2026	$134.92	$86.47	$48.45	300,891,578	-21.62%
May, 2026	$129.13	$96.08	$33.05	266,069,740	+19.65%
Apr, 2026	$101.69	$59.72	$41.97	211,473,690	+62.81%
Mar, 2026	$66.48	$54.99	$11.49	166,569,216	-6.86%
Feb, 2026	$73.76	$57.59	$16.17	188,289,758	+11.00%
Jan, 2026	$66.86	$55.17	$11.70	182,165,152	+10.60%

On Semiconductor Corp Storia dei prezzi delle azioni (ON) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2025	$57.52	$49.13	$8.39	188,731,672	+7.96%
Nov, 2025	$52.26	$44.56	$7.70	172,498,866	+0.32%
Oct, 2025	$55.99	$45.64	$10.35	211,801,617	+1.56%
Sep, 2025	$52.82	$46.50	$6.31	157,531,251	-0.56%
Aug, 2025	$57.41	$46.35	$11.06	200,320,622	-12.01%
Jul, 2025	$63.63	$51.53	$12.10	181,821,666	+7.54%
Jun, 2025	$55.01	$41.49	$13.52	212,530,670	+24.73%
May, 2025	$46.59	$37.19	$9.40	214,732,734	+5.84%
Apr, 2025	$41.59	$31.04	$10.55	241,745,279	-2.43%
Mar, 2025	$48.01	$39.36	$8.65	171,514,656	-13.52%
Feb, 2025	$57.77	$46.04	$11.73	190,409,375	-10.11%
Jan, 2025	$67.00	$51.81	$15.19	174,420,753	-16.99%

On Semiconductor Corp Storia dei prezzi delle azioni (ON) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2024	$74.52	$63.27	$11.25	126,770,009	-10.77%
Nov, 2024	$73.49	$64.32	$9.17	97,805,431	+0.89%
Oct, 2024	$76.06	$65.68	$10.38	152,345,534	-2.92%
Sep, 2024	$76.41	$66.36	$10.05	115,788,617	-6.75%
Aug, 2024	$78.61	$66.18	$12.43	138,902,920	-0.49%
Jul, 2024	$80.08	$66.78	$13.30	159,115,012	+14.15%
Jun, 2024	$77.22	$66.76	$10.46	95,395,075	-6.15%
May, 2024	$77.20	$68.06	$9.14	122,837,648	+4.10%
Apr, 2024	$74.89	$59.34	$15.55	165,881,321	-4.61%
Mar, 2024	$85.16	$72.12	$13.04	130,051,414	-6.80%
Feb, 2024	$83.43	$68.78	$14.65	147,379,904	+10.95%
Jan, 2024	$83.72	$70.70	$13.02	180,241,484	-14.84%

Simile a ON