ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
24 Jan, 2025 55.58 55.74 54.02 54.5 9.23 Million
23 Jan, 2025 55.05 56.3 54.66 56.26 9.14 Million
22 Jan, 2025 55.0 56.63 55.0 56.03 8.09 Million
21 Jan, 2025 55.1 56.11 54.87 55.61 6.33 Million
17 Jan, 2025 54.58 55.08 54.37 54.63 7.29 Million
16 Jan, 2025 55.2 55.48 53.46 53.51 8.66 Million
15 Jan, 2025 56.72 56.75 55.14 55.23 7.96 Million
14 Jan, 2025 55.27 56.46 54.51 55.18 6.35 Million
13 Jan, 2025 53.2 56.45 53.1 55.87 12.19 Million
10 Jan, 2025 56.38 56.6 53.6 53.94 17.56 Million