ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
15 Oct, 2024 72.71 74.18 68.64 69.32 9.3 Million
14 Oct, 2024 71.0 72.97 70.04 72.79 4.93 Million
11 Oct, 2024 69.18 71.64 69.0 70.33 5.13 Million
10 Oct, 2024 69.88 70.39 69.16 70.31 4.04 Million
09 Oct, 2024 70.35 71.19 69.81 71.0 3.87 Million
08 Oct, 2024 70.84 71.14 69.46 70.53 3.77 Million
07 Oct, 2024 70.62 71.25 70.04 71.09 3.79 Million
04 Oct, 2024 72.27 72.68 70.93 71.54 4.77 Million
03 Oct, 2024 70.61 71.46 69.5 70.33 3.65 Million
02 Oct, 2024 71.09 72.56 70.39 71.51 4.33 Million