ON Semiconductor Corporation (ON)

USD 51.85

(5.11%)

Historical Prices

Date Open High Low Close Volume
08 Aug, 2025 47.6 48.24 46.93 47.66 7.81 Million
07 Aug, 2025 47.97 48.68 47.28 47.59 10.11 Million
06 Aug, 2025 46.9 47.69 46.35 46.98 10.63 Million
05 Aug, 2025 48.41 48.89 47.16 47.24 14.93 Million
04 Aug, 2025 54.0 54.84 47.32 47.97 30.52 Million
01 Aug, 2025 55.68 57.41 54.35 56.82 14.3 Million
31 Jul, 2025 57.17 57.95 55.52 56.36 11.03 Million
30 Jul, 2025 58.79 58.88 57.24 58.05 7.33 Million
29 Jul, 2025 59.5 60.37 58.27 58.38 9.41 Million
28 Jul, 2025 57.46 59.28 57.35 58.66 9.87 Million