ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 50.3 51.17 47.87 48.28 12.69 Million
03 Nov, 2025 49.53 52.26 47.99 50.46 18.06 Million
31 Oct, 2025 51.0 51.75 49.95 50.08 11.63 Million
30 Oct, 2025 51.18 51.88 50.83 50.85 9.13 Million
29 Oct, 2025 52.3 52.55 51.03 51.4 9.85 Million
28 Oct, 2025 52.5 52.58 51.1 51.8 6.84 Million
27 Oct, 2025 51.84 54.68 51.61 52.68 9.28 Million
24 Oct, 2025 52.5 52.62 50.67 50.71 8.63 Million
23 Oct, 2025 50.36 52.66 50.23 51.78 12.57 Million
22 Oct, 2025 53.19 54.52 51.66 51.93 11.59 Million