ON Semiconductor Corporation (ON)

USD 50.78

(-2.16%)

Historical Prices

Date Open High Low Close Volume
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
01 Oct, 2024 72.47 73.12 70.3 71.05 5.97 Million
30 Sep, 2024 72.31 73.54 71.22 72.61 6.82 Million
27 Sep, 2024 74.6 75.88 73.79 74.39 5.28 Million