ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
22 Apr, 2024 61.02 61.31 59.34 60.65 7.41 Million
19 Apr, 2024 61.15 62.51 60.26 60.71 9.85 Million
18 Apr, 2024 63.01 63.77 61.51 62.93 8.43 Million
17 Apr, 2024 65.28 65.87 64.11 64.47 6.82 Million
16 Apr, 2024 65.4 65.5 64.06 64.72 5.21 Million
15 Apr, 2024 67.85 67.95 64.88 65.64 7.07 Million
12 Apr, 2024 69.19 69.38 66.57 66.64 7.45 Million
11 Apr, 2024 69.64 70.77 69.06 70.6 5.2 Million
10 Apr, 2024 69.23 70.02 68.39 69.23 4.85 Million
09 Apr, 2024 69.83 71.98 69.64 70.94 6.34 Million