Home |
Free Dividend Report |
Stock Splits Calendar |
ONNN Historical Stock Prices |
Preferred Stock Newsletter |
ONNN Options Chain |
ONNN Message Board |
ONNN (ONNN) has the following price history information. Looking back at ONNN historical stock prices for the last five trading days, on March 27, 2015, ONNN opened at $11.66, traded as high as $11.91 and as low as $11.56, and closed at $11.80. Trading volume was a total of 7.66M shares. On March 30, 2015, ONNN opened at $11.85, traded as high as $12.17 and as low as $11.83, and closed at $12.13. Trading volume was a total of 11.24M shares. On March 31, 2015, ONNN opened at $12.08, traded as high as $12.18 and as low as $11.99, and closed at $12.11. Trading volume was a total of 10.62M shares. On April 01, 2015, ONNN opened at $11.51, traded as high as $11.55 and as low as $11.08, and closed at $11.49. Trading volume was a total of 21.68M shares. On April 02, 2015, ONNN opened at $11.45, traded as high as $11.80 and as low as $11.45, and closed at $11.70. Trading volume was a total of 6.48M shares.
ONNN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ONNN shares, starting with a $10,000 purchase of ONNN, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 04/29/2014 | |
End date: | 04/02/2015 | |
Start price/share: | $9.38 | |
End price/share: | $11.70 | |
Dividends collected/share: | $0.00 | |
Total return: | 24.73% | |
Annualized Gain: | 26.71% | |
Starting investment: | $10,000.00 | |
Ending investment: | $12,473.00 | |
Years: | 0.93 |
ONNN Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
03/27/2015 | $11.66 | $11.91 | $11.56 | $11.80 | 7.66M |
03/30/2015 | $11.85 | $12.17 | $11.83 | $12.13 | 11.24M |
03/31/2015 | $12.08 | $12.18 | $11.99 | $12.11 | 10.62M |
04/01/2015 | $11.51 | $11.55 | $11.08 | $11.49 | 21.68M |
04/02/2015 | $11.45 | $11.80 | $11.45 | $11.70 | 6.48M |
About ONNN |
ON Semiconductor provides a range of power and signal management, logic, discrete and custom devices. Co. Co. has three segments: Application Products Group, which designs and develops analog, mixed-signal and advanced logic Application Specific Integrated Circuits and Application Specific Standard Product solutions; Standard Products Group, which includes diodes and transistors, analog products, Light-Emitting Diode drivers, and Electrically Erasable Programmable Read-Only Memory; and System Solutions Group, which provides analog and mixed signal Integrated Circuits, microcontrollers, Digital Signal Processing, analog and digital tuners, power modules, memory and discrete semiconductors. |
ONNN Historical Closing Prices | |
Date | Close |
03/27/2015 | $11.80 |
03/30/2015 | $12.13 |
03/31/2015 | $12.11 |
04/01/2015 | $11.49 |
04/02/2015 | $11.70 |
Technology Historical Prices |
ONNN is categorized under the Technology sector; below are some other companies in the same sector:
OOMA Historical Stock Prices
Free ONNN Email Alerts:
|
ONNN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.