ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
17 Jan, 2025 54.58 55.08 54.37 54.63 7.29 Million
16 Jan, 2025 55.2 55.48 53.46 53.51 8.66 Million
15 Jan, 2025 56.72 56.75 55.14 55.23 7.96 Million
14 Jan, 2025 55.27 56.46 54.51 55.18 6.35 Million
13 Jan, 2025 53.2 56.45 53.1 55.87 12.19 Million
10 Jan, 2025 56.38 56.6 53.6 53.94 17.56 Million
08 Jan, 2025 62.41 62.59 57.96 58.31 14.86 Million
07 Jan, 2025 64.78 65.25 62.32 62.73 9.31 Million
06 Jan, 2025 64.38 67.0 64.33 64.51 7.36 Million
03 Jan, 2025 61.95 64.47 61.58 63.91 6.96 Million