ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
08 Feb, 2024 77.13 80.93 77.13 80.71 8.99 Million
07 Feb, 2024 77.04 77.48 75.09 76.96 7.46 Million
06 Feb, 2024 77.03 77.37 74.9 76.32 11.11 Million
05 Feb, 2024 75.6 78.75 75.44 77.59 15.99 Million
02 Feb, 2024 69.2 71.14 68.78 70.83 9.86 Million
01 Feb, 2024 71.6 71.95 69.25 70.19 9.56 Million
31 Jan, 2024 71.43 73.06 70.72 71.13 7.17 Million
30 Jan, 2024 72.91 73.6 72.17 72.57 6.6 Million
29 Jan, 2024 72.25 73.02 71.67 73.02 8.61 Million
26 Jan, 2024 72.1 73.6 71.46 71.71 10.02 Million