ON Semiconductor Corporation (ON)

USD 49.11

(1.59%)

Historical Prices

Date Open High Low Close Volume
10 May, 2024 71.78 71.78 69.93 70.46 3.66 Million
09 May, 2024 70.51 71.84 70.29 71.26 5.47 Million
08 May, 2024 69.65 70.74 69.07 70.67 4.1 Million
07 May, 2024 70.46 72.44 70.27 70.79 6.88 Million
06 May, 2024 70.68 70.99 69.01 69.67 6.05 Million
03 May, 2024 71.65 72.26 69.98 70.37 6.51 Million
02 May, 2024 70.22 70.85 68.06 70.01 6.5 Million
01 May, 2024 68.99 71.92 68.76 69.01 8.88 Million
30 Apr, 2024 70.0 72.75 69.94 70.16 8.42 Million
29 Apr, 2024 68.0 71.44 67.58 70.82 13.46 Million