ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2024 69.98 70.78 69.5 69.74 5.1 Million
20 Sep, 2024 71.04 71.44 68.39 69.57 12.07 Million
19 Sep, 2024 73.82 74.99 72.62 73.35 8.07 Million
18 Sep, 2024 71.29 73.36 70.15 70.64 4.11 Million
17 Sep, 2024 71.47 72.3 70.52 71.42 2.71 Million
16 Sep, 2024 70.8 71.46 69.15 70.37 4.38 Million
13 Sep, 2024 70.04 72.17 70.02 71.72 5.49 Million
12 Sep, 2024 70.07 70.1 68.2 69.33 4.17 Million
11 Sep, 2024 68.46 70.73 66.36 70.58 7.46 Million
10 Sep, 2024 68.32 68.35 66.96 68.23 4.37 Million