ON Semiconductor Corporation (ON)

USD 49.77

(-1.99%)

Historical Prices

Date Open High Low Close Volume
08 Jul, 2025 55.83 57.95 55.39 57.62 8.97 Million
07 Jul, 2025 55.39 56.23 54.16 54.61 7.82 Million
03 Jul, 2025 56.39 57.13 55.63 56.6 5.57 Million
02 Jul, 2025 54.71 56.28 53.91 55.95 10.42 Million
01 Jul, 2025 51.81 54.87 51.53 53.6 8.77 Million
30 Jun, 2025 53.27 53.27 52.32 52.41 7.09 Million
27 Jun, 2025 53.92 54.14 52.2 52.93 7.89 Million
26 Jun, 2025 54.01 54.08 53.44 53.65 6.88 Million
25 Jun, 2025 54.16 54.21 52.6 53.74 8.29 Million
24 Jun, 2025 54.06 54.88 53.79 54.21 7.44 Million