ON Semiconductor Corporation (ON)

USD 51.85

(5.11%)

Historical Prices

Date Open High Low Close Volume
01 Nov, 2024 70.5 72.5 70.16 70.99 5.55 Million
31 Oct, 2024 73.36 73.44 69.28 70.49 9.97 Million
30 Oct, 2024 73.65 76.06 72.82 73.63 8.08 Million
29 Oct, 2024 72.24 75.2 70.62 74.7 8.22 Million
28 Oct, 2024 67.3 75.2 66.62 72.24 16.68 Million
25 Oct, 2024 70.6 72.98 70.57 71.25 10.77 Million
24 Oct, 2024 69.53 70.14 68.36 70.08 7.56 Million
23 Oct, 2024 69.36 69.68 66.47 67.97 9.25 Million
22 Oct, 2024 66.67 67.06 65.68 66.54 6.92 Million
21 Oct, 2024 68.1 68.35 65.77 67.14 6.74 Million