ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
24 Feb, 2025 54.33 54.39 52.76 53.4 9.15 Million
21 Feb, 2025 56.3 56.67 53.63 54.05 10.98 Million
20 Feb, 2025 56.25 57.77 55.09 55.74 9.39 Million
19 Feb, 2025 52.25 56.36 52.0 55.52 15.28 Million
18 Feb, 2025 52.08 52.96 51.9 51.95 7.76 Million
14 Feb, 2025 51.17 51.88 50.84 51.83 5.96 Million
13 Feb, 2025 50.06 50.97 49.7 50.92 7.4 Million
12 Feb, 2025 47.29 50.18 47.26 50.06 9.41 Million
11 Feb, 2025 46.97 48.95 46.79 47.93 11.15 Million
10 Feb, 2025 50.94 51.0 46.57 47.04 23.76 Million