ON Semiconductor Corporation (ON)

USD 49.77

(-1.99%)

Historical Prices

Date Open High Low Close Volume
23 Jun, 2025 52.65 53.76 51.98 53.17 5.67 Million
20 Jun, 2025 53.64 53.84 52.28 52.82 12.89 Million
18 Jun, 2025 53.14 53.65 51.69 52.26 7.17 Million
17 Jun, 2025 53.28 55.01 52.65 52.94 8.77 Million
16 Jun, 2025 52.39 53.98 52.21 53.88 8.44 Million
13 Jun, 2025 51.51 52.16 50.94 51.02 9.65 Million
12 Jun, 2025 51.16 53.19 51.0 52.98 9.88 Million
11 Jun, 2025 54.29 54.44 51.13 51.78 10.48 Million
10 Jun, 2025 52.46 54.39 52.27 53.8 11.52 Million
09 Jun, 2025 50.67 52.89 50.67 52.38 12.12 Million