ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
08 Jul, 2024 73.12 75.15 73.04 75.01 4.71 Million
05 Jul, 2024 73.15 74.67 72.77 73.38 3.02 Million
03 Jul, 2024 73.36 74.6 72.35 72.68 3.9 Million
02 Jul, 2024 70.1 72.96 70.1 72.92 5.79 Million
01 Jul, 2024 68.96 69.87 67.79 69.18 4.69 Million
28 Jun, 2024 68.19 69.38 67.8 68.55 5.25 Million
27 Jun, 2024 67.85 68.39 67.35 67.86 3.8 Million
26 Jun, 2024 67.52 68.63 67.47 68.17 3.59 Million
25 Jun, 2024 68.13 68.54 66.76 67.84 4.49 Million
24 Jun, 2024 68.2 69.38 67.48 67.79 4.97 Million