ON Semiconductor Corporation (0KC4.L)

USD 67.83

(0.03%)

Historical Prices

Date Open High Low Close Volume
08 Mar, 2024 82.13 83.64 80.34 80.99 2727.00
07 Mar, 2024 77.35 85.07 77.35 84.27 10.36 Thousand
06 Mar, 2024 78.2 79.4 77.42 78.9 2473.00
05 Mar, 2024 78.45 79.2 77.72 77.88 7595.00
04 Mar, 2024 81.77 81.77 80.27 80.27 695.00
01 Mar, 2024 80.0 81.02 78.83 81.02 6733.00
29 Feb, 2024 77.84 79.04 77.16 78.13 2010.00
28 Feb, 2024 75.66 77.19 75.66 76.88 1112.00
27 Feb, 2024 78.5 79.79 78.3 78.47 1233.00
26 Feb, 2024 76.91 78.3 76.55 77.62 4163.00