ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
18 Jun, 2025 53.14 53.65 51.69 52.26 7.17 Million
17 Jun, 2025 53.28 55.01 52.65 52.94 8.77 Million
16 Jun, 2025 52.39 53.98 52.21 53.88 8.44 Million
13 Jun, 2025 51.51 52.16 50.94 51.02 9.65 Million
12 Jun, 2025 51.16 53.19 51.0 52.98 9.88 Million
11 Jun, 2025 54.29 54.44 51.13 51.78 10.48 Million
10 Jun, 2025 52.46 54.39 52.27 53.8 11.52 Million
09 Jun, 2025 50.67 52.89 50.67 52.38 12.12 Million
06 Jun, 2025 50.34 51.3 50.05 50.17 8.14 Million
05 Jun, 2025 50.52 51.05 48.94 49.54 11.93 Million