Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

On Semiconducto (ON.US) Share Price

Price $62.21 on 03-04-2026 at 22:47:28
Change $0.01 0.02%
Buy $63.30
Sell $62.00
Last Trade: -
Day's Volume: 354,522
Last Close: $62.19
Open: $59.73
ISIN: US6821891057
Day's Range $59.73 - $62.45
52wk Range: $31.04 - $73.63
Market Capitalisation: $24.50b
VWAP: $61.45529
Shares in Issue: 394.02m

On Semiconducto (ON.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more On Semiconducto trades

On Semiconducto (ON.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 59.73 62.45 59.73 62.19 354,522
2nd Apr 2026 (Thu) 59.73 62.45 59.73 62.19 354,522
1st Apr 2026 (Wed) 62.36 63.65 61.97 62.20 378,821
31st Mar 2026 (Tue) 57.325 62.15 57.00 61.92 540,070
30th Mar 2026 (Mon) 58.65 59.40 55.04 55.66 534,129
27th Mar 2026 (Fri) 60.27 60.55 57.97 58.35 379,451
26th Mar 2026 (Thu) 62.41 62.55 60.57 60.87 405,758
25th Mar 2026 (Wed) 63.80 64.33 62.77 63.10 206,842
24th Mar 2026 (Tue) 59.79 63.03 59.79 62.34 328,805
23rd Mar 2026 (Mon) 60.79 61.62 59.70 59.89 173,639
20th Mar 2026 (Fri) 59.20 60.27 58.30 59.26 253,860
19th Mar 2026 (Thu) 59.05 60.51 58.55 59.29 250,861
18th Mar 2026 (Wed) 60.705 61.79 60.41 60.46 255,173
17th Mar 2026 (Tue) 60.265 61.33 60.265 60.98 180,578
16th Mar 2026 (Mon) 59.99 60.85 59.43 59.88 349,920
13th Mar 2026 (Fri) 58.39 59.49 57.71 58.55 321,141
12th Mar 2026 (Thu) 58.46 58.92 57.38 57.69 308,473
11th Mar 2026 (Wed) 59.905 60.62 58.70 59.24 193,446
10th Mar 2026 (Tue) 59.26 60.95 58.66 59.59 339,949
9th Mar 2026 (Mon) 55.92 59.32 55.00 59.23 252,874
6th Mar 2026 (Fri) 58.68 58.97 56.63 56.87 667,500
5th Mar 2026 (Thu) 61.32 62.43 59.59 60.85 321,256
See more On Semiconducto price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered