ON Semiconductor Corporation (ON)

USD 48.94

(1.71%)

Historical Prices

Date Open High Low Close Volume
19 Jul, 2024 75.03 75.37 72.02 72.53 6.33 Million
18 Jul, 2024 76.29 77.95 74.96 75.43 5.71 Million
17 Jul, 2024 77.32 78.01 75.28 75.46 9.93 Million
16 Jul, 2024 76.65 78.76 76.14 78.74 3.55 Million
15 Jul, 2024 75.76 77.91 75.53 76.37 4.88 Million
12 Jul, 2024 74.86 78.31 74.34 76.87 5.95 Million
11 Jul, 2024 75.89 76.99 74.19 74.24 7.4 Million
10 Jul, 2024 74.44 76.72 74.19 76.59 5.68 Million
09 Jul, 2024 74.56 74.58 72.37 73.48 5.86 Million
08 Jul, 2024 73.12 75.15 73.04 75.01 4.71 Million