ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
08 Jan, 2025 62.41 62.59 57.96 58.31 14.86 Million
07 Jan, 2025 64.78 65.25 62.32 62.73 9.31 Million
06 Jan, 2025 64.38 67.0 64.33 64.51 7.36 Million
03 Jan, 2025 61.95 64.47 61.58 63.91 6.96 Million
02 Jan, 2025 63.81 64.09 61.66 61.71 7.39 Million
31 Dec, 2024 63.79 64.27 62.78 63.05 4.3 Million
30 Dec, 2024 65.18 65.31 63.27 63.46 7.23 Million
27 Dec, 2024 66.7 67.05 65.48 66.01 4.75 Million
26 Dec, 2024 67.05 67.95 66.99 67.02 3.66 Million
24 Dec, 2024 66.63 67.92 66.42 67.9 3.04 Million