Stock ON SEMICONDUCTOR CORP
| Price54.790 USD | Change-2.360 (-4.13%) | High57.040 USD | Low54.340 USD | Last updateDec 04, 2025 21:00:00.265 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
54.790
Last update
Dec 04, 2025 21:00:00.265
Bid
54.720
Ask
54.990
Change(1D)
-2.360 (-4.13%)
Previous close
57.150
Open
56.945
High
57.040
Low
54.340
Volume (pieces)
11,174,525
Currency
USD
ISIN
US6821891057
WKN
682189105
Type
Stock
Stock exchange
NMS
Country
USA
Change(1D)
-4.13%
1 week
+10.37%
1 month
+13.48%
1 year
-16.95%
3 years
-24.99%
5 years
+83.12%
Current year
-13.10%
High 52 weeks
70.580
Low 52 weeks
31.040
Vola 1 week
98.00%
Vola 1 Month
48.85%
Vola 3 Months
50.50%
Vola 6 Months
52.07%
Vola 1 Year
59.65%
Vola 3 Years
51.74%
| Exchange | Date | Time | Price | Trading volume | Nr. of trades | Actions |
|---|---|---|---|---|---|---|
| London Stock Exchange | Oct 27, 2025 | 16:07 | 52.650 USD | 13,162.50 | 1 | Trade |
| Nasdaq | Dec 04, 2025 | 22:00 | 54.790 USD | 617,270,144.55 | 130250 | Trade |
| Nasdaq Basic | Dec 04, 2025 | 22:00 | 54.790 USD | 570,914,216.19 | 88510 | Trade |
| SIX Swiss Exchange | Dec 01, 2025 | 04:06 | 38.860 CHF | - | 1 | Request for trade |
| SIX Swiss Exchange | Dec 01, 2025 | 04:07 | 48.090 USD | - | 1 | Trade |
| Stuttgart | Dec 05, 2025 | 07:33 | 46.930 EUR | 0.00 | 1 | Request for trade |