ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2024 72.42 73.19 69.69 69.81 8.88 Million
02 Dec, 2024 71.0 74.52 70.75 73.95 6.45 Million
29 Nov, 2024 71.0 72.53 70.6 71.12 2.9 Million
27 Nov, 2024 70.31 71.33 69.14 70.35 3.72 Million
26 Nov, 2024 73.35 73.43 69.97 70.82 5.13 Million
25 Nov, 2024 71.16 73.49 70.31 72.39 6.57 Million
22 Nov, 2024 68.02 69.72 67.51 69.62 4.09 Million
21 Nov, 2024 67.9 69.12 66.45 68.47 4.72 Million
20 Nov, 2024 65.57 67.36 65.47 67.31 5.09 Million
19 Nov, 2024 66.47 67.22 66.0 66.65 5.74 Million