ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
06 Jun, 2024 74.18 74.25 72.3 72.45 6.56 Million
05 Jun, 2024 72.45 74.6 71.86 74.54 6.26 Million
04 Jun, 2024 73.05 73.45 70.9 71.52 3.71 Million
03 Jun, 2024 74.01 74.49 71.35 73.19 3.65 Million
31 May, 2024 71.85 73.2 70.64 73.04 5.73 Million
30 May, 2024 71.05 72.47 70.61 72.11 3.57 Million
29 May, 2024 71.95 72.52 70.89 71.01 4.96 Million
28 May, 2024 72.43 75.34 72.42 73.65 5.79 Million
24 May, 2024 72.46 73.23 71.82 72.56 5.17 Million
23 May, 2024 76.67 76.73 71.29 71.65 9.59 Million