ON Semiconductor Corporation (ON)

USD 48.88

(-1.13%)

Historical Prices

Date Open High Low Close Volume
15 Apr, 2024 67.85 67.95 64.88 65.64 7.07 Million
12 Apr, 2024 69.19 69.38 66.57 66.64 7.45 Million
11 Apr, 2024 69.64 70.77 69.06 70.6 5.2 Million
10 Apr, 2024 69.23 70.02 68.39 69.23 4.85 Million
09 Apr, 2024 69.83 71.98 69.64 70.94 6.34 Million
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