ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
09 Dec, 2024 66.52 68.66 66.3 67.68 4.96 Million
06 Dec, 2024 66.28 67.04 65.92 66.52 5.41 Million
05 Dec, 2024 65.88 66.86 65.15 65.74 8.52 Million
04 Dec, 2024 70.51 70.51 65.35 65.97 13.16 Million
03 Dec, 2024 72.42 73.19 69.69 69.81 8.88 Million
02 Dec, 2024 71.0 74.52 70.75 73.95 6.45 Million
29 Nov, 2024 71.0 72.53 70.6 71.12 2.9 Million
27 Nov, 2024 70.31 71.33 69.14 70.35 3.72 Million
26 Nov, 2024 73.35 73.43 69.97 70.82 5.13 Million
25 Nov, 2024 71.16 73.49 70.31 72.39 6.57 Million