ON Semiconductor Corporation (ON)

USD 48.88

(-1.13%)

Historical Prices

Date Open High Low Close Volume
15 Mar, 2024 74.44 76.28 74.44 74.87 9.72 Million
14 Mar, 2024 79.43 79.69 76.15 77.17 6.77 Million
13 Mar, 2024 81.13 82.33 79.7 79.89 5.26 Million
12 Mar, 2024 82.3 82.65 80.29 82.59 5.91 Million
11 Mar, 2024 78.66 81.6 78.11 81.6 6.6 Million
08 Mar, 2024 82.44 83.64 78.9 78.95 7.83 Million
07 Mar, 2024 77.83 85.16 77.83 82.96 10.64 Million
06 Mar, 2024 78.81 79.39 77.06 77.62 8.1 Million
05 Mar, 2024 78.4 79.27 75.72 76.99 6.55 Million
04 Mar, 2024 81.76 81.95 79.43 79.88 5.36 Million