ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
17 Dec, 2024 66.99 70.58 66.85 67.74 7.81 Million
16 Dec, 2024 65.4 67.28 64.94 66.44 6.13 Million
13 Dec, 2024 66.58 66.96 64.8 65.96 7.17 Million
12 Dec, 2024 66.9 67.52 66.26 67.11 4.07 Million
11 Dec, 2024 67.0 68.53 66.44 67.97 5.69 Million
10 Dec, 2024 67.9 68.12 66.05 66.34 4.63 Million
09 Dec, 2024 66.52 68.66 66.3 67.68 4.96 Million
06 Dec, 2024 66.28 67.04 65.92 66.52 5.41 Million
05 Dec, 2024 65.88 66.86 65.15 65.74 8.52 Million
04 Dec, 2024 70.51 70.51 65.35 65.97 13.16 Million