ON Semiconductor Corporation (ON)

USD 51.85

(5.11%)

Historical Prices

Date Open High Low Close Volume
04 Oct, 2024 72.27 72.68 70.93 71.54 4.77 Million
03 Oct, 2024 70.61 71.46 69.5 70.33 3.65 Million
02 Oct, 2024 71.09 72.56 70.39 71.51 4.33 Million
01 Oct, 2024 72.47 73.12 70.3 71.05 5.97 Million
30 Sep, 2024 72.31 73.54 71.22 72.61 6.82 Million
27 Sep, 2024 74.6 75.88 73.79 74.39 5.28 Million
26 Sep, 2024 72.37 73.91 70.09 73.32 5.75 Million
25 Sep, 2024 69.82 70.53 69.1 69.65 3.33 Million
24 Sep, 2024 70.9 72.32 69.9 70.47 4.65 Million
23 Sep, 2024 69.98 70.78 69.5 69.74 5.1 Million