ON Semiconductor Corporation (0KC4.L)

USD 67.83

(0.03%)

Historical Prices

Date Open High Low Close Volume
17 Jan, 2025 53.18 55.08 53.18 54.87 9441.00
16 Jan, 2025 55.69 56.35 53.63 54.54 4181.00
15 Jan, 2025 55.4 56.78 55.18 55.45 7399.00
14 Jan, 2025 56.4 56.47 54.7 55.57 1664.00
13 Jan, 2025 53.84 55.61 52.91 55.09 8478.00
10 Jan, 2025 59.12 59.12 53.71 54.69 19.45 Thousand
08 Jan, 2025 62.99 63.14 58.48 58.69 14.57 Thousand
07 Jan, 2025 63.86 65.11 63.41 63.41 3062.00
06 Jan, 2025 63.95 66.96 63.95 65.6 11.53 Thousand
03 Jan, 2025 62.15 63.16 61.63 63.16 4044.00