ON Semiconductor Corporation (0KC4.L)

USD 67.83

(0.03%)

Historical Prices

Date Open High Low Close Volume
30 May, 2024 70.28 72.03 70.28 72.03 6002.00
29 May, 2024 72.76 72.76 70.9 71.57 3441.00
28 May, 2024 72.7 75.24 72.43 74.7 3056.00
24 May, 2024 72.33 73.2 71.84 72.58 10.51 Thousand
23 May, 2024 76.67 76.67 72.68 72.69 7664.00
22 May, 2024 74.03 77.2 73.92 76.64 14.6 Thousand
21 May, 2024 72.7 73.32 72.24 72.31 2167.00
20 May, 2024 73.07 74.77 72.9 74.02 3165.00
17 May, 2024 73.24 73.85 72.76 73.11 678.00
16 May, 2024 74.6 74.6 73.5 73.77 3051.00