• ON SEMICONDUCTOR CORP Historical Prices

  • Historical Data: ONNN

    Return as of October 12 2008

    1 Month -43.74%
    6 Month -35.79%
    YTD -50.90%
    1 Year -65.42%
    3 Year -10.47%
    5 Year -3.11%

  • ON SEMICONDUCTOR CORP ( ONNN ) prices from 09/15/2008 through 10/12/2008

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    09/15/08 9.36 M 7.515 7.05 7.28 7.19
    09/16/08 17.94 M 7.57 6.72 7.02 7.38
    09/17/08 16.06 M 7.47 6.725 7.23 7.03
    09/18/08 17.99 M 7.38 6.50 7.185 7.24
    09/19/08 13.68 M 7.82 7.32 7.64 7.44
    09/22/08 7.3 M 7.52 7.04 7.39 7.06
    09/23/08 8.94 M 7.25 6.85 7.13 6.98
    09/24/08 11.29 M 7.1194 6.52 7.10 6.59
    09/25/08 15.94 M 7.04 6.5401 6.70 6.97
    09/26/08 9.81 M 7.04 6.68 6.75 7.02
    09/29/08 13.61 M 6.89 5.99 6.78 6.15
    09/30/08 10.44 M 6.845 6.11 6.25 6.76
    10/01/08 5.59 M 6.79 6.50 6.74 6.54
    10/02/08 32.53 M 6.59 4.93 6.59 5.58
    10/03/08 15.23 M 6.035 5.43 5.73 5.48
    10/06/08 14.9 M 5.52 4.80 5.20 5.21
    10/07/08 11.42 M 5.40 4.62 5.35 4.69
    10/08/08 18.04 M 4.88 4.25 4.52 4.75
    10/09/08 14.44 M 5.115 4.59 4.89 4.62
    10/10/08 19.24 M 4.77 3.85 4.55 4.36

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ONNN

    Valuation

    Calculate the value of or shares of ONNN , since