ON Semiconductor Corporation (ON)

USD 51.89

(3.16%)

Historical Prices

Date Open High Low Close Volume
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
23 Apr, 2025 37.0 37.78 36.27 36.62 8.94 Million
22 Apr, 2025 35.09 36.1 34.73 35.45 8.82 Million
21 Apr, 2025 33.7 34.86 33.2 34.74 7.88 Million