ON Semiconductor Corporation (ON)

USD 51.85

(5.11%)

Historical Prices

Date Open High Low Close Volume
15 Nov, 2024 66.31 66.83 64.59 64.76 6.23 Million
14 Nov, 2024 68.64 69.18 66.8 67.02 6.42 Million
13 Nov, 2024 69.0 69.81 67.83 68.49 5.67 Million
12 Nov, 2024 69.9 71.3 68.99 70.23 4.85 Million
11 Nov, 2024 71.0 71.01 68.8 69.96 6.63 Million
08 Nov, 2024 71.0 71.42 69.65 70.41 4.74 Million
07 Nov, 2024 73.15 73.46 71.94 72.05 5.02 Million
06 Nov, 2024 72.51 73.3 71.36 72.27 7.77 Million
05 Nov, 2024 69.34 70.62 68.48 70.2 5.01 Million
04 Nov, 2024 70.25 71.36 69.37 69.5 4 Million