ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
22 Nov, 2024 68.02 69.72 67.51 69.62 4.09 Million
21 Nov, 2024 67.9 69.12 66.45 68.47 4.72 Million
20 Nov, 2024 65.57 67.36 65.47 67.31 5.09 Million
19 Nov, 2024 66.47 67.22 66.0 66.65 5.74 Million
18 Nov, 2024 64.48 66.58 64.32 66.48 6.37 Million
15 Nov, 2024 66.31 66.83 64.59 64.76 6.23 Million
14 Nov, 2024 68.64 69.18 66.8 67.02 6.42 Million
13 Nov, 2024 69.0 69.81 67.83 68.49 5.67 Million
12 Nov, 2024 69.9 71.3 68.99 70.23 4.85 Million
11 Nov, 2024 71.0 71.01 68.8 69.96 6.63 Million