Stockscreener 앱 받기
65.50
1.08%
0.70
시간 외 거래:
65.89
0.39
+0.60%
On Semiconductor Corp 주식 (ON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $66.86 | $63.94 | $2.92 | 10,769,694.0 | +1.08% |
| 2024-12-19 | $66.97 | $64.75 | $2.22 | 5,336,911.0 | -0.20% |
| 2024-12-18 | $69.27 | $64.62 | $4.65 | 9,436,898.0 | -4.15% |
| 2024-12-17 | $70.58 | $66.85 | $3.73 | 7,667,918.0 | +1.96% |
| 2024-12-16 | $67.28 | $64.94 | $2.34 | 5,478,729.0 | +0.72% |
| 2024-12-13 | $66.96 | $64.80 | $2.16 | 7,104,642.0 | -1.71% |
| 2024-12-12 | $67.52 | $66.26 | $1.26 | 3,514,133.0 | -1.27% |
| 2024-12-11 | $68.53 | $66.44 | $2.09 | 5,408,776.0 | +2.46% |
| 2024-12-10 | $68.11 | $66.05 | $2.06 | 4,106,990.0 | -1.98% |
| 2024-12-09 | $68.66 | $66.30 | $2.36 | 4,918,207.0 | +1.74% |
| 2024-12-06 | $67.04 | $65.92 | $1.12 | 5,143,242.0 | +1.19% |
| 2024-12-05 | $66.86 | $65.14 | $1.71 | 7,961,291.0 | -0.35% |
| 2024-12-04 | $70.51 | $65.35 | $5.16 | 12,781,998.0 | -5.50% |
| 2024-12-03 | $73.19 | $69.69 | $3.50 | 8,382,721.0 | -5.60% |
| 2024-12-02 | $74.52 | $70.75 | $3.77 | 5,515,609.0 | +3.98% |
| 2024-11-29 | $72.53 | $70.60 | $1.93 | 2,784,502.0 | +1.09% |
| 2024-11-27 | $71.33 | $69.14 | $2.19 | 3,683,454.0 | -0.66% |
| 2024-11-26 | $73.43 | $69.97 | $3.46 | 4,709,982.0 | -2.17% |
| 2024-11-25 | $73.49 | $70.31 | $3.18 | 6,026,977.0 | +3.98% |
| 2024-11-22 | $69.72 | $67.51 | $2.20 | 3,951,492.0 | +1.68% |
On Semiconductor Corp 주식 (ON) 연도별 가격 이력
이 심층 분석에서는 On Semiconductor Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 On Semiconductor Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
On Semiconductor Corp 주식 (ON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $74.52 | $63.94 | $10.58 | 114,297,453.0 | -7.90% |
| 2024-11 | $73.49 | $64.32 | $9.17 | 97,805,431.0 | +0.89% |
| 2024-10 | $76.06 | $65.68 | $10.38 | 152,345,534.0 | -2.92% |
| 2024-09 | $76.41 | $66.36 | $10.05 | 115,788,617.0 | -6.75% |
| 2024-08 | $78.61 | $66.18 | $12.43 | 138,902,920.0 | -0.49% |
| 2024-07 | $80.08 | $66.78 | $13.30 | 159,115,012.0 | +14.15% |
| 2024-06 | $77.22 | $66.76 | $10.46 | 95,395,075.0 | -6.15% |
| 2024-05 | $77.20 | $68.06 | $9.14 | 122,837,648.0 | +4.10% |
| 2024-04 | $74.89 | $59.34 | $15.55 | 165,881,321.0 | -4.61% |
| 2024-03 | $85.16 | $72.12 | $13.04 | 130,051,414.0 | -6.80% |
| 2024-02 | $83.43 | $68.78 | $14.65 | 147,379,904.0 | +10.95% |
| 2024-01 | $83.72 | $70.70 | $13.02 | 180,241,484.0 | -14.84% |
On Semiconductor Corp 주식 (ON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $86.77 | $70.89 | $15.88 | 115,572,702.0 | +17.10% |
| 2023-11 | $73.22 | $61.47 | $11.75 | 157,036,863.0 | +13.87% |
| 2023-10 | $95.64 | $61.72 | $33.92 | 173,606,572.0 | -32.61% |
| 2023-09 | $101.3 | $89.28 | $12.02 | 87,401,297.0 | -5.60% |
| 2023-08 | $109.4 | $88.63 | $20.78 | 119,387,881.0 | -8.62% |
| 2023-07 | $111.3 | $90.69 | $20.66 | 126,487,073.0 | +13.92% |
| 2023-06 | $95.32 | $84.05 | $11.27 | 142,759,806.0 | +13.13% |
| 2023-05 | $89.24 | $74.17 | $15.07 | 168,601,388.0 | +16.18% |
| 2023-04 | $82.21 | $66.67 | $15.54 | 103,422,435.0 | -12.59% |
| 2023-03 | $84.97 | $72.00 | $12.97 | 163,662,238.0 | +6.34% |
| 2023-02 | $87.55 | $73.69 | $13.86 | 168,733,634.0 | +5.39% |
| 2023-01 | $74.82 | $59.61 | $15.21 | 112,829,256.0 | +17.76% |
On Semiconductor Corp 주식 (ON) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $75.92 | $59.77 | $16.15 | 117,147,390.0 | -17.06% |
| 2022-11 | $77.28 | $58.43 | $18.85 | 135,433,287.0 | +22.42% |
| 2022-10 | $71.58 | $54.93 | $16.65 | 163,169,706.0 | -1.44% |
| 2022-09 | $72.92 | $61.42 | $11.50 | 143,750,630.0 | -9.36% |
| 2022-08 | $76.78 | $61.72 | $15.06 | 200,353,706.0 | +2.98% |
| 2022-07 | $66.99 | $44.76 | $22.23 | 133,980,941.0 | +32.74% |
| 2022-06 | $67.19 | $49.35 | $17.83 | 279,607,835.0 | -17.09% |
| 2022-05 | $61.84 | $50.57 | $11.27 | 134,696,192.0 | +16.45% |
| 2022-04 | $63.31 | $50.60 | $12.71 | 118,945,635.0 | -16.77% |
| 2022-03 | $68.70 | $53.01 | $15.69 | 143,663,996.0 | +0.00% |
| 2022-02 | $67.13 | $54.47 | $12.66 | 157,995,386.0 | +6.12% |
| 2022-01 | $71.25 | $51.02 | $20.23 | 153,214,315.0 | -13.13% |
2.56%
자본화:
|
볼륨(24시간):