ON Semiconductor Corporation (ON)

USD 50.95

(-1.28%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2024 68.1 68.35 65.77 67.14 6.74 Million
18 Oct, 2024 70.46 70.57 68.29 68.49 5.2 Million
17 Oct, 2024 70.79 71.3 68.8 69.24 6.29 Million
16 Oct, 2024 70.66 71.21 68.91 69.03 7.29 Million
15 Oct, 2024 72.71 74.18 68.64 69.32 9.3 Million
14 Oct, 2024 71.0 72.97 70.04 72.79 4.93 Million
11 Oct, 2024 69.18 71.64 69.0 70.33 5.13 Million
10 Oct, 2024 69.88 70.39 69.16 70.31 4.04 Million
09 Oct, 2024 70.35 71.19 69.81 71.0 3.87 Million
08 Oct, 2024 70.84 71.14 69.46 70.53 3.77 Million