ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
15 Apr, 2025 35.83 36.68 35.06 35.85 6.7 Million
14 Apr, 2025 35.86 36.36 34.81 35.62 9.91 Million
11 Apr, 2025 33.77 35.18 32.11 35.08 20.27 Million
10 Apr, 2025 36.58 37.1 33.24 34.88 18 Million
09 Apr, 2025 32.32 39.59 31.68 39.2 28.3 Million
08 Apr, 2025 35.81 36.65 31.04 31.95 14.23 Million
07 Apr, 2025 33.38 36.91 32.2 35.08 18.91 Million
04 Apr, 2025 34.46 35.51 33.21 33.7 14.29 Million
03 Apr, 2025 38.76 39.23 35.5 35.56 14.92 Million
02 Apr, 2025 39.59 41.59 39.18 40.76 5.68 Million