ON Semiconductor Corporation (ON)

USD 60.55

(-1.4%)

Historical Prices

Date Open High Low Close Volume
07 May, 2025 38.9 38.95 37.56 38.8 9.66 Million
06 May, 2025 38.05 39.19 37.19 38.51 13.52 Million
05 May, 2025 40.52 40.76 37.64 38.41 24.18 Million
02 May, 2025 40.59 42.25 40.56 41.91 14.14 Million
01 May, 2025 40.23 40.74 39.5 39.6 10.2 Million
30 Apr, 2025 37.94 39.83 37.47 39.7 7.28 Million
29 Apr, 2025 38.91 39.46 38.3 38.86 7.91 Million
28 Apr, 2025 39.43 40.33 38.69 40.04 6.08 Million
25 Apr, 2025 39.38 40.23 38.76 39.63 7.55 Million
24 Apr, 2025 38.56 40.05 38.14 39.96 13.18 Million