ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
22 May, 2024 74.24 77.2 73.91 76.29 8.19 Million
21 May, 2024 73.15 73.35 72.15 72.82 4.33 Million
20 May, 2024 73.07 74.8 72.88 74.28 4.49 Million
17 May, 2024 73.43 73.86 72.69 73.17 3.84 Million
16 May, 2024 74.46 74.65 72.92 73.0 5.42 Million
15 May, 2024 74.42 74.84 72.88 74.74 6.41 Million
14 May, 2024 73.23 74.14 72.64 72.99 4.88 Million
13 May, 2024 71.29 73.06 71.01 72.33 4.43 Million
10 May, 2024 71.78 71.78 69.93 70.46 3.66 Million
09 May, 2024 70.51 71.84 70.29 71.26 5.47 Million