Stock ON SEMICONDUCTOR CORP
| Price81.560 USD | Change-1.760 (-2.11%) | High84.500 USD | Low81.300 USD | Last updateAug 13, 2026 20:00:00.006 UTC Universal Time Coordinated (UTC)
Please be aware that the time given hereinafter is stated in the Universal Time Coordinated (UTC) format as required by mandatory law. The respective Central European Time (CET) used in Austria, Germany and other central european countries may be obtained by adding one hour, the respective central european summer time (CEST) by adding two hours. |
Quote
81.560
Last update
Aug 13, 2026 20:00:00.006
Bid
81.700
Ask
82.000
Change(1D)
-1.760 (-2.11%)
Previous close
83.320
Open
82.880
High
84.500
Low
81.300
Volume (pieces)
5,784,138
Currency
USD
ISIN
US6821891057
WKN
682189105
Type
Stock
Stock exchange
NMS
Country
USA
Change(1D)
-2.11%
1 week
+4.12%
1 month
-9.75%
1 year
+57.18%
3 years
-13.76%
5 years
+87.71%
Current year
+50.62%
High 52 weeks
134.920
Low 52 weeks
44.560
Vola 1 week
38.58%
Vola 1 Month
57.46%
Vola 3 Months
90.88%
Vola 6 Months
77.42%
Vola 1 Year
63.10%
Vola 3 Years
57.81%
| Exchange | Date | Time | Price | Trading volume | Nr. of trades | Actions |
|---|---|---|---|---|---|---|
| CHI-X | Aug 13, 2026 | 17:30 | 81.300 EUR | - | 1 | Request for trade |
| Cboe Europe Equities | Aug 13, 2026 | 17:30 | 72.650 EUR | 13,077.00 | 1 | Request for trade |
| Cboe Europe Equities (NL) | Aug 13, 2026 | 17:30 | 72.650 EUR | 13,077.00 | 1 | Request for trade |
| London Stock Exchange | Jul 17, 2026 | 15:59 | 86.310 USD | 38,580.57 | 1 | Trade |
| Nasdaq | Aug 13, 2026 | 22:00 | 81.560 USD | 477,785,543.22 | 84627 | Trade |
| Nasdaq Basic | Aug 13, 2026 | 22:00 | 81.560 USD | 459,819,574.27 | 57834 | Trade |
| SIX Swiss Exchange | Aug 13, 2026 | 17:36 | 67.890 CHF | - | 1 | Request for trade |
| SIX Swiss Exchange | Aug 13, 2026 | 17:36 | 83.470 USD | - | 1 | Trade |
| Stuttgart | Aug 13, 2026 | 21:46 | 70.790 EUR | 17,858.00 | 50 | Request for trade |