ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
08 Apr, 2024 69.31 70.36 68.58 68.75 3.91 Million
05 Apr, 2024 69.1 69.67 68.11 69.32 7.56 Million
04 Apr, 2024 71.39 72.54 68.8 69.1 7.28 Million
03 Apr, 2024 70.29 71.51 69.87 70.73 5.3 Million
02 Apr, 2024 71.8 72.0 70.31 70.48 7.1 Million
01 Apr, 2024 73.89 74.89 73.14 73.85 4.6 Million
28 Mar, 2024 75.43 76.08 73.38 73.55 7.4 Million
27 Mar, 2024 73.92 75.77 73.0 75.61 6.72 Million
26 Mar, 2024 74.0 74.16 72.67 72.89 5.87 Million
25 Mar, 2024 72.2 74.55 72.12 73.54 5.46 Million