ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
07 Feb, 2025 52.27 53.58 50.44 51.25 13.25 Million
06 Feb, 2025 52.2 52.78 51.93 52.44 8.14 Million
05 Feb, 2025 50.22 51.78 49.89 51.72 6.15 Million
04 Feb, 2025 50.68 51.33 50.17 50.58 5.66 Million
03 Feb, 2025 50.65 51.46 49.8 50.26 8.07 Million
31 Jan, 2025 53.04 53.73 51.95 52.34 6.39 Million
30 Jan, 2025 53.57 53.68 51.81 53.27 8.38 Million
29 Jan, 2025 54.04 54.49 53.1 53.77 5.51 Million
28 Jan, 2025 54.11 54.6 52.8 53.87 10.46 Million
27 Jan, 2025 54.89 56.28 53.47 53.94 12.66 Million