ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
10 Jan, 2024 76.0 76.35 73.17 75.61 11.84 Million
09 Jan, 2024 76.6 77.89 75.76 77.03 7.55 Million
08 Jan, 2024 76.34 78.72 76.17 77.94 6.37 Million
05 Jan, 2024 76.16 77.09 75.07 75.7 6.83 Million
04 Jan, 2024 75.85 77.99 74.8 76.2 10.66 Million
03 Jan, 2024 79.38 79.78 77.56 79.31 6.15 Million
02 Jan, 2024 82.77 83.72 80.28 81.45 7.94 Million
29 Dec, 2023 85.07 85.14 82.89 83.53 4.19 Million
28 Dec, 2023 85.0 85.5 84.26 84.98 3.06 Million
27 Dec, 2023 85.84 86.1 84.6 85.05 3.44 Million