ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
22 Mar, 2024 75.0 75.74 73.86 74.68 3.34 Million
21 Mar, 2024 76.83 77.41 75.17 75.78 5.92 Million
20 Mar, 2024 73.64 76.05 73.08 75.57 5.94 Million
19 Mar, 2024 73.16 74.56 72.85 74.04 4.6 Million
18 Mar, 2024 75.49 75.72 73.73 73.82 5.86 Million
15 Mar, 2024 74.44 76.28 74.44 74.87 9.72 Million
14 Mar, 2024 79.43 79.69 76.15 77.17 6.77 Million
13 Mar, 2024 81.13 82.33 79.69 79.89 5.26 Million
12 Mar, 2024 82.3 82.65 80.29 82.59 5.91 Million
11 Mar, 2024 78.66 81.6 78.11 81.6 6.6 Million