ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
25 Jan, 2024 75.86 75.96 72.31 72.69 12.99 Million
24 Jan, 2024 76.27 77.47 75.0 75.15 8.8 Million
23 Jan, 2024 75.98 77.07 75.29 76.75 6.93 Million
22 Jan, 2024 74.5 76.62 74.36 75.19 7.96 Million
19 Jan, 2024 74.2 74.48 72.6 73.87 12.68 Million
18 Jan, 2024 74.01 74.56 71.93 73.22 11.31 Million
17 Jan, 2024 72.32 72.4 70.7 72.27 8.16 Million
16 Jan, 2024 73.13 74.83 72.55 73.8 6.9 Million
12 Jan, 2024 74.2 75.33 73.25 73.47 5.09 Million
11 Jan, 2024 75.59 75.9 72.94 74.43 10.26 Million