ON Semiconductor Corporation (ON)

USD 51.25

(1.57%)

Historical Prices

Date Open High Low Close Volume
27 Aug, 2024 74.34 76.68 73.09 76.06 3.8 Million
26 Aug, 2024 76.22 76.25 74.38 74.82 5.17 Million
23 Aug, 2024 74.67 76.45 74.33 76.36 5.68 Million
22 Aug, 2024 76.97 77.0 73.11 73.37 7.23 Million
21 Aug, 2024 76.96 77.94 75.89 76.68 5.33 Million
20 Aug, 2024 76.78 77.08 75.21 75.82 5.05 Million
19 Aug, 2024 75.64 77.77 75.01 77.72 5.01 Million
16 Aug, 2024 75.0 76.48 74.82 75.84 5.39 Million
15 Aug, 2024 73.0 76.62 72.82 75.88 8.36 Million
14 Aug, 2024 73.05 73.24 70.28 71.08 5.06 Million