ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
12 Jul, 2024 74.86 78.31 74.34 76.87 5.95 Million
11 Jul, 2024 75.89 76.99 74.19 74.24 7.4 Million
10 Jul, 2024 74.44 76.72 74.19 76.59 5.68 Million
09 Jul, 2024 74.56 74.58 72.37 73.48 5.86 Million
08 Jul, 2024 73.12 75.15 73.04 75.01 4.71 Million
05 Jul, 2024 73.15 74.67 72.77 73.38 3.02 Million
03 Jul, 2024 73.36 74.6 72.35 72.68 3.9 Million
02 Jul, 2024 70.1 72.96 70.1 72.92 5.79 Million
01 Jul, 2024 68.96 69.87 67.79 69.18 4.69 Million
28 Jun, 2024 68.19 69.38 67.8 68.55 5.25 Million