ON Semiconductor Corporation (0KC4.L)

USD 67.83

(0.03%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2023 84.26 84.54 82.79 83.39 6553.00
26 Oct, 2023 82.7 84.45 82.29 83.78 3060.00
25 Oct, 2023 82.95 83.74 80.63 81.68 3757.00
24 Oct, 2023 84.24 85.75 83.73 84.61 1693.00
23 Oct, 2023 84.07 85.06 82.89 84.49 2191.00
20 Oct, 2023 87.04 87.5 83.89 85.71 8583.00
19 Oct, 2023 89.59 90.04 87.49 88.31 392.17 Thousand
18 Oct, 2023 89.51 90.37 88.86 90.22 3322.00
17 Oct, 2023 90.19 92.81 90.07 91.5 1701.00
16 Oct, 2023 89.71 91.36 89.62 91.19 2753.00