ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
12 Jun, 2024 75.5 77.22 75.11 76.22 6.67 Million
11 Jun, 2024 73.12 74.44 72.16 73.98 4.29 Million
10 Jun, 2024 71.59 73.99 71.5 73.5 5.32 Million
07 Jun, 2024 72.3 72.56 71.21 72.31 3.82 Million
06 Jun, 2024 74.18 74.25 72.3 72.45 6.56 Million
05 Jun, 2024 72.45 74.6 71.86 74.54 6.26 Million
04 Jun, 2024 73.05 73.45 70.9 71.52 3.71 Million
03 Jun, 2024 74.01 74.49 71.35 73.19 3.65 Million
31 May, 2024 71.85 73.2 70.64 73.04 5.73 Million
30 May, 2024 71.05 72.47 70.61 72.11 3.57 Million