Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Onsemi (ON) Stock Chart & Stock Price History

→ Elon Musk’s Final Masterpiece: “X-9840” (From Paradigm Press) (Ad)
Free ON Stock Alerts
$70.96
-1.15 (-1.59%)
(As of 12:28 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Onsemi Stock Price Performance

5 Day
Performance
-2.21%
1 Month
Performance
+1.14%
3 Month
Performance
-10.09%
6 Month
Performance
-0.52%
Year-To-Date
Performance
-15.05%
1 Year
Performance
-15.12%
Ad Paradigm Press
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.
Click here to see the details because there’s not much time to prepare.

ON Stock Chart for Friday, May, 31, 2024

ON Chart by TradingView

Onsemi Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$71.01$72.11
+1.55%		$72.47$70.613.54 million shs$31.02 billion
05/29/2024$73.65$71.01
-3.58%		$72.52$70.894.95 million shs$30.55 billion
05/28/2024$72.56$73.65
+1.50%		$75.34$72.425.79 million shs$31.69 billion
05/27/2024$72.56$72.56$73.23$71.825.17 million shs$31.22 billion
05/24/2024$71.65$72.56
+1.27%		$73.23$71.825.17 million shs$31.22 billion
05/23/2024$76.29$71.65
-6.08%		$76.73$71.309.59 million shs$30.83 billion
Elon Musk’s Final Masterpiece: “X-9840” (Ad)

The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.

Click here to see the details because there’s not much time to prepare.
05/22/2024$72.82$76.29
+4.77%		$77.20$73.918.19 million shs$32.82 billion
05/21/2024$74.28$72.82
-1.97%		$73.35$72.154.28 million shs$31.33 billion
05/20/2024$73.17$74.28
+1.52%		$74.79$72.884.50 million shs$31.96 billion
05/17/2024$73.00$73.17
+0.23%		$73.86$72.703.84 million shs$31.48 billion
05/16/2024$74.74$73.00
-2.33%		$74.65$72.925.43 million shs$31.41 billion
05/15/2024$72.99$74.74
+2.40%		$74.84$72.886.41 million shs$32.16 billion
05/14/2024$72.33$72.99
+0.91%		$74.14$72.644.89 million shs$31.40 billion
05/13/2024$70.46$72.33
+2.65%		$73.06$71.014.41 million shs$31.12 billion
05/10/2024$71.26$70.46
-1.12%		$71.78$69.933.67 million shs$30.31 billion
05/09/2024$70.67$71.26
+0.83%		$71.84$70.295.47 million shs$30.66 billion
05/08/2024$70.79$70.67
-0.17%		$70.74$69.074.06 million shs$30.40 billion
05/07/2024$69.67$70.79
+1.61%		$72.44$70.276.77 million shs$30.46 billion
05/06/2024$70.37$69.67
-0.99%		$70.99$69.016.05 million shs$29.97 billion
05/03/2024$70.01$70.37
+0.51%		$72.26$69.996.52 million shs$30.28 billion
05/02/2024$69.01$70.01
+1.45%		$70.85$68.066.51 million shs$30.12 billion
05/01/2024$70.16$69.01
-1.64%		$71.92$68.768.88 million shs$29.66 billion
04/30/2024$70.82$70.16
-0.93%		$72.75$69.948.42 million shs$30.16 billion
04/29/2024$68.06$70.82
+4.06%		$71.44$67.5813.46 million shs$30.44 billion
04/26/2024$66.38$68.06
+2.53%		$68.96$66.1712.58 million shs$29.26 billion
04/25/2024$65.53$66.38
+1.30%		$67.32$65.479.33 million shs$28.53 billion
04/24/2024$61.68$65.53
+6.24%		$67.45$64.3312.81 million shs$28.17 billion
04/23/2024$60.65$61.68
+1.70%		$61.98$60.406.89 million shs$26.51 billion
04/22/2024$60.71$60.65
-0.10%		$61.28$59.347.41 million shs$26.07 billion
04/19/2024$62.93$60.71
-3.53%		$62.51$60.269.86 million shs$26.10 billion
04/18/2024$64.47$62.93
-2.39%		$63.77$61.518.44 million shs$27.05 billion
04/17/2024$64.72$64.47
-0.39%		$65.87$64.116.57 million shs$27.71 billion
04/16/2024$65.64$64.72
-1.40%		$65.50$64.065.21 million shs$27.82 billion
04/15/2024$66.64$65.64
-1.50%		$67.95$64.887.08 million shs$28.22 billion
04/12/2024$70.60$66.64
-5.61%		$69.38$66.577.45 million shs$28.65 billion
04/11/2024$69.23$70.60
+1.98%		$70.77$69.065.10 million shs$30.35 billion
04/10/2024$70.94$69.23
-2.41%		$70.02$68.394.86 million shs$29.76 billion
04/09/2024$68.75$70.94
+3.19%		$71.98$69.646.34 million shs$30.49 billion
04/08/2024$69.32$68.75
-0.82%		$70.36$68.583.91 million shs$29.55 billion
04/05/2024$69.10$69.32
+0.32%		$69.67$68.117.56 million shs$29.86 billion
Elon Musk’s Final Masterpiece: “X-9840” (Ad)

The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.

Click here to see the details because there’s not much time to prepare.
04/04/2024$70.73$69.10
-2.30%		$72.54$68.807.28 million shs$29.76 billion
04/03/2024$70.48$70.73
+0.35%		$71.51$69.875.25 million shs$30.46 billion
04/02/2024$73.85$70.48
-4.56%		$72.00$70.317.11 million shs$30.36 billion
04/01/2024$73.55$73.85
+0.41%		$74.89$73.144.60 million shs$31.81 billion
03/29/2024$73.55$73.55$76.08$73.387.41 million shs$31.68 billion
03/28/2024$75.61$73.55
-2.72%		$76.08$73.387.41 million shs$31.68 billion
03/27/2024$72.89$75.61
+3.73%		$75.77$73.006.72 million shs$32.57 billion
03/26/2024$73.54$72.89
-0.88%		$74.16$72.674.98 million shs$31.39 billion
03/25/2024$74.68$73.54
-1.53%		$74.55$72.125.46 million shs$31.67 billion
03/22/2024$75.78$74.68
-1.45%		$75.74$73.873.35 million shs$32.16 billion
03/21/2024$75.57$75.78
+0.28%		$77.40$75.175.93 million shs$32.64 billion
03/20/2024$74.04$75.57
+2.07%		$76.05$73.095.94 million shs$32.55 billion
03/19/2024$73.82$74.04
+0.30%		$74.56$72.854.61 million shs$31.89 billion
03/18/2024$74.87$73.82
-1.40%		$75.72$73.735.84 million shs$31.79 billion
03/15/2024$77.17$74.87
-2.98%		$76.28$74.449.73 million shs$32.25 billion
03/14/2024$79.89$77.17
-3.40%		$79.69$76.166.78 million shs$33.24 billion
03/13/2024$82.59$79.89
-3.27%		$82.33$79.705.26 million shs$34.41 billion
03/12/2024$81.60$82.59
+1.21%		$82.65$80.295.92 million shs$35.57 billion
03/11/2024$78.95$81.60
+3.36%		$81.60$78.116.59 million shs$35.15 billion
03/08/2024$82.96$78.95
-4.83%		$83.64$78.907.83 million shs$34.00 billion
03/07/2024$77.62$82.96
+6.88%		$85.16$77.8310.64 million shs$35.73 billion
03/06/2024$76.99$77.62
+0.82%		$79.39$77.068.10 million shs$33.43 billion
03/05/2024$79.88$76.99
-3.62%		$79.27$75.726.55 million shs$33.16 billion
03/04/2024$81.14$79.88
-1.55%		$81.95$79.445.36 million shs$34.40 billion
03/01/2024$78.92$81.14
+2.81%		$82.33$78.776.85 million shs$34.95 billion
02/29/2024$76.47$78.92
+3.20%		$79.06$77.047.59 million shs$33.99 billion

Related Companies:
This page (NASDAQ:ON) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
How Biden has already won 2024
Porter & Company
Dems have chosen Biden replacement?
Paradigm Press
Get out of dollars—get into America’s new money instead
Stansberry Research
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Elon’s New A.I. Device is About to Shock the World
InvestorPlace
NYSE biotech company's drug could be as revolutionary as penicillin!
Financial Markets Daily
The 1,000X Crypto Playbook
True Market Insiders