VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
onsemi (NASDAQ: ON)
ON · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
72.25
1 day
-1.34%
~30 days
-1.23%
1 year
+42.48%
Period high
134.92
Period low
44.56
Daily closes — 1 year
High 133.93 · Low 44.90 · Base 100.00 (2025-10-24) → 72.25 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 72.56 | 73.28 | 71.75 | 72.25 | 7,954,830 |
| 2026-10-22 | 75.22 | 75.46 | 72.43 | 73.23 | 12,504,300 |
| 2026-10-21 | 76.40 | 77.69 | 74.95 | 76.94 | 8,344,100 |
| 2026-10-20 | 72.02 | 76.27 | 71.39 | 75.62 | 9,012,200 |
| 2026-10-19 | 72.97 | 74.16 | 71.27 | 73.12 | 8,009,300 |
| 2026-10-16 | 72.71 | 75.07 | 71.74 | 72.02 | 9,222,200 |
| 2026-10-15 | 71.11 | 74.37 | 71.00 | 73.70 | 11,024,600 |
| 2026-10-14 | 74.83 | 76.05 | 71.84 | 73.36 | 12,081,400 |
| 2026-10-13 | 74.85 | 76.75 | 74.27 | 76.69 | 7,143,200 |
| 2026-10-12 | 76.88 | 77.27 | 75.94 | 76.00 | 7,546,900 |
| 2026-10-09 | 81.23 | 81.25 | 75.78 | 77.53 | 10,292,800 |
| 2026-10-08 | 80.47 | 81.60 | 78.54 | 79.41 | 11,640,400 |
| 2026-10-07 | 84.21 | 85.21 | 82.05 | 82.51 | 12,963,300 |
| 2026-10-06 | 86.90 | 86.92 | 85.22 | 86.31 | 8,742,600 |
| 2026-10-05 | 85.10 | 86.33 | 83.90 | 85.93 | 11,337,000 |
| 2026-10-02 | 84.75 | 86.45 | 82.96 | 84.89 | 22,908,300 |
| 2026-10-01 | 76.56 | 80.46 | 76.12 | 80.08 | 10,940,800 |
| 2026-09-30 | 76.50 | 77.20 | 75.37 | 76.87 | 6,864,500 |
| 2026-09-29 | 77.12 | 77.45 | 75.10 | 75.95 | 9,409,300 |
| 2026-09-28 | 77.00 | 77.21 | 74.11 | 75.65 | 10,413,700 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies