ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
26 Jun, 2025 54.01 54.08 53.59 53.62 536.18 Thousand
25 Jun, 2025 54.16 54.21 53.27 53.31 769.2 Thousand
24 Jun, 2025 54.06 54.8 53.75 54.59 389.87 Thousand
23 Jun, 2025 52.65 53.5 52.52 53.01 440.66 Thousand
20 Jun, 2025 53.64 53.84 52.28 52.82 12.89 Million
18 Jun, 2025 53.14 53.65 51.69 52.26 7.17 Million
17 Jun, 2025 53.28 55.01 52.65 52.94 8.77 Million
16 Jun, 2025 52.39 53.98 52.21 53.88 8.44 Million
13 Jun, 2025 51.51 52.16 50.94 51.02 9.65 Million
12 Jun, 2025 51.16 53.19 51.0 52.98 9.88 Million