ON Semiconductor Corporation (ON)

USD 50.99

(0.44%)

Historical Prices

Date Open High Low Close Volume
04 Feb, 2025 50.68 51.33 50.17 50.58 5.65 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
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