ON Semiconductor Corporation (ON)

USD 51.09

(-1.96%)

Historical Prices

Date Open High Low Close Volume
15 Aug, 2025 52.11 52.11 50.84 51.09 7.57 Million
14 Aug, 2025 50.8 52.03 49.71 51.62 7.11 Million
13 Aug, 2025 50.3 52.09 50.2 51.89 8.73 Million
12 Aug, 2025 48.07 51.23 48.01 50.01 13.41 Million
11 Aug, 2025 48.0 49.05 46.98 47.1 8.31 Million
08 Aug, 2025 47.6 48.24 46.93 47.66 7.81 Million
07 Aug, 2025 47.97 48.68 47.28 47.59 10.11 Million
06 Aug, 2025 46.9 47.69 46.35 46.98 10.63 Million
05 Aug, 2025 48.41 48.89 47.16 47.24 14.93 Million
04 Aug, 2025 54.0 54.84 47.32 47.97 30.52 Million