ON Semiconductor Corporation (ON)

USD 50.95

(-1.28%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2025 43.46 43.96 42.85 43.42 5.27 Million
17 Mar, 2025 43.06 44.42 42.91 44.05 6.69 Million
14 Mar, 2025 42.99 43.44 42.35 43.19 6.63 Million
13 Mar, 2025 42.71 43.78 41.59 42.15 6.25 Million
12 Mar, 2025 43.26 43.68 42.52 42.85 6.69 Million
11 Mar, 2025 44.38 44.7 41.85 42.86 9.01 Million
10 Mar, 2025 44.22 44.96 43.56 44.16 10.97 Million
07 Mar, 2025 43.87 46.04 43.58 45.4 10.34 Million
06 Mar, 2025 44.34 45.07 43.33 43.88 12.56 Million
05 Mar, 2025 45.53 46.57 45.02 46.49 8.67 Million