ON Semiconductor Corporation (ON)

USD 50.78

(-2.16%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2024 70.07 70.1 68.2 69.33 4.17 Million
11 Sep, 2024 68.46 70.73 66.36 70.58 7.46 Million
10 Sep, 2024 68.32 68.35 66.96 68.23 4.37 Million
09 Sep, 2024 68.8 70.24 68.59 69.39 6.39 Million
06 Sep, 2024 70.01 71.28 67.41 67.92 8.46 Million
05 Sep, 2024 69.67 71.9 69.41 70.25 4.79 Million
04 Sep, 2024 69.89 72.16 69.28 70.53 6.15 Million
03 Sep, 2024 76.41 76.41 69.92 70.76 10.77 Million
30 Aug, 2024 78.12 78.47 76.66 77.87 4.81 Million
29 Aug, 2024 75.93 78.61 75.48 76.3 4.84 Million