ON Semiconductor Corporation (ON)

USD 50.99

(0.44%)

Historical Prices

Date Open High Low Close Volume
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
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