ON Semiconductor Corporation (ON)

USD 51.25

(1.57%)

Historical Prices

Date Open High Low Close Volume
30 Jul, 2025 58.79 58.88 57.24 58.05 7.33 Million
29 Jul, 2025 59.5 60.37 58.27 58.38 9.41 Million
28 Jul, 2025 57.46 59.28 57.35 58.66 9.87 Million
25 Jul, 2025 55.74 56.97 55.42 56.92 8.07 Million
24 Jul, 2025 56.06 56.28 54.54 55.44 16.15 Million
23 Jul, 2025 60.41 60.57 57.01 59.61 16.35 Million
22 Jul, 2025 59.79 63.63 59.75 62.45 11.71 Million
21 Jul, 2025 61.27 63.03 60.52 60.55 7.97 Million
18 Jul, 2025 59.74 60.93 59.21 60.72 5.75 Million
17 Jul, 2025 59.31 59.67 58.61 59.41 5.07 Million