ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 51.58 57.52 51.49 57.15 13.56 Million
02 Dec, 2025 50.58 51.98 49.13 51.48 11.94 Million
01 Dec, 2025 49.49 51.33 49.26 50.43 6.45 Million
28 Nov, 2025 49.9 50.47 49.48 50.24 3.63 Million
26 Nov, 2025 48.3 50.33 48.2 49.64 8.29 Million
25 Nov, 2025 47.46 48.71 47.06 48.31 6.38 Million
24 Nov, 2025 47.19 47.98 46.68 47.39 12.23 Million
21 Nov, 2025 45.17 47.66 44.56 46.7 14.42 Million
20 Nov, 2025 46.49 47.15 44.69 44.9 10.38 Million
19 Nov, 2025 47.16 47.73 45.96 46.12 11.87 Million