ON Semiconductor Corporation (ON)

USD 48.62

(-0.27%)

Historical Prices

Date Open High Low Close Volume
02 Apr, 2024 71.8 72.0 70.31 70.48 7.1 Million
01 Apr, 2024 73.89 74.89 73.14 73.85 4.6 Million
28 Mar, 2024 75.43 76.08 73.38 73.55 7.4 Million
27 Mar, 2024 73.92 75.77 73.0 75.61 6.72 Million
26 Mar, 2024 74.0 74.16 72.67 72.89 5.87 Million
25 Mar, 2024 72.2 74.55 72.12 73.54 5.46 Million
22 Mar, 2024 75.0 75.74 73.87 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