The closing price for ON Semiconductor (ON) in June 2023 was $94.58, on June 30, 2023. It was up 11.3% for the month. The latest price is $54.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $93.00 | $95.32 | $92.61 | $94.58 | 5,395,351 |
June 29 2023 | $92.00 | $92.32 | $90.72 | $92.08 | 3,831,248 |
June 28 2023 | $90.62 | $92.78 | $90.57 | $91.21 | 4,346,659 |
June 27 2023 | $88.63 | $91.95 | $88.10 | $91.87 | 5,379,952 |
June 26 2023 | $88.64 | $90.00 | $87.97 | $88.62 | 4,250,708 |
June 23 2023 | $86.94 | $87.98 | $86.20 | $87.52 | 9,135,144 |
June 22 2023 | $87.07 | $89.26 | $87.00 | $88.95 | 4,636,306 |
June 21 2023 | $88.77 | $89.79 | $87.56 | $88.07 | 4,972,954 |
June 20 2023 | $89.55 | $90.88 | $88.21 | $89.38 | 5,848,159 |
June 16 2023 | $91.79 | $92.08 | $89.61 | $90.15 | 28,125,289 |
June 15 2023 | $91.29 | $92.00 | $90.65 | $91.00 | 8,116,426 |
June 14 2023 | $92.12 | $93.35 | $90.67 | $92.74 | 7,149,139 |
June 13 2023 | $92.04 | $93.44 | $91.34 | $92.67 | 7,615,147 |
June 12 2023 | $90.19 | $91.36 | $89.36 | $91.06 | 6,531,350 |
June 09 2023 | $91.76 | $92.68 | $88.11 | $89.02 | 6,365,415 |
June 08 2023 | $89.86 | $90.71 | $88.71 | $89.99 | 4,131,106 |
June 07 2023 | $89.14 | $92.13 | $89.03 | $89.24 | 7,824,730 |
June 06 2023 | $85.55 | $89.11 | $85.52 | $88.48 | 5,217,940 |
June 05 2023 | $87.08 | $87.24 | $84.95 | $85.63 | 3,770,612 |
June 02 2023 | $88.80 | $89.44 | $85.87 | $86.83 | 5,137,305 |
June 01 2023 | $84.94 | $88.31 | $84.05 | $87.95 | 6,930,658 |
Daily pricing data for ON Semiconductor dates back to 4/28/2000, and may be incomplete.
