ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2025 48.34 51.1 47.72 50.28 28.18 Million
03 Jun, 2025 42.51 47.56 41.88 47.37 24.13 Million
02 Jun, 2025 41.82 42.83 41.49 42.54 6.89 Million
30 May, 2025 42.67 42.83 41.63 42.02 10.18 Million
29 May, 2025 43.73 44.11 42.61 42.94 4.84 Million
28 May, 2025 43.52 43.78 42.66 42.85 5.67 Million
27 May, 2025 42.36 43.87 41.77 43.4 9.66 Million
23 May, 2025 40.66 41.52 40.62 41.27 9.85 Million
22 May, 2025 44.5 44.58 42.03 42.29 12.46 Million
21 May, 2025 44.26 45.48 43.32 43.66 8.59 Million