Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ON SEMICONDUCTOR CORP Historical Prices

  • Historical Data: ONNN

    Return as of November 24 2009

    1 Month 6.29%
    6 Month 24.92%
    YTD 128.53%
    1 Year 194.32%
    3 Year 28.22%
    5 Year 104.47%

  • ON SEMICONDUCTOR CORP ( ONNN ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 7.71 M 7.5425 7.17 7.31 7.27
    10/27/09 10.84 M 7.34 6.90 7.27 7.00
    10/28/09 17.48 M 7.00 6.54 7.00 6.60
    10/29/09 12.82 M 6.91 6.66 6.66 6.86
    10/30/09 12.88 M 6.93 6.60 6.93 6.69
    11/02/09 12.03 M 6.78 6.50 6.69 6.67
    11/03/09 21.98 M 6.56 6.32 6.43 6.53
    11/04/09 16.75 M 6.95 6.60 6.65 6.83
    11/05/09 25.79 M 7.50 7.20 7.40 7.29
    11/06/09 7.44 M 7.45 7.13 7.24 7.32
    11/09/09 8.08 M 7.63 7.37 7.37 7.55
    11/10/09 8.22 M 7.59 7.325 7.47 7.51
    11/11/09 7.57 M 7.75 7.55 7.63 7.65
    11/12/09 8.99 M 7.81 7.58 7.61 7.67
    11/13/09 8.77 M 7.89 7.60 7.63 7.84
    11/16/09 11.34 M 8.16 7.86 7.88 8.15
    11/17/09 10.00 M 8.32 7.98 8.05 8.30
    11/18/09 9.44 M 8.31 8.09 8.25 8.25
    11/19/09 12.27 M 8.12 7.56 8.06 7.86
    11/20/09 6.99 M 7.84 7.64 7.75 7.73
    11/23/09 5.79 M 7.96 7.76 7.81 7.84

    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