ON Semiconductor Corporation (ON)

USD 48.06

(1.59%)

Historical Prices

Date Open High Low Close Volume
24 Jun, 2024 68.2 69.38 67.48 67.79 4.97 Million
21 Jun, 2024 67.82 69.09 67.5 68.52 9.84 Million
20 Jun, 2024 69.18 69.68 67.18 67.63 8.41 Million
18 Jun, 2024 70.61 71.45 70.36 70.73 4.31 Million
17 Jun, 2024 71.89 71.93 69.38 70.73 6.76 Million
14 Jun, 2024 73.34 73.96 71.5 71.97 4.52 Million
13 Jun, 2024 74.17 76.7 74.0 75.04 4.77 Million
12 Jun, 2024 75.5 77.22 75.11 76.22 6.67 Million
11 Jun, 2024 73.12 74.44 72.16 73.98 4.29 Million
10 Jun, 2024 71.59 73.99 71.5 73.5 5.32 Million