ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
26 Dec, 2023 84.5 85.98 84.15 85.47 3.22 Million
22 Dec, 2023 83.9 84.47 82.99 84.01 2.43 Million
21 Dec, 2023 83.0 84.05 82.66 83.65 4.49 Million
20 Dec, 2023 84.0 84.96 81.13 81.17 6.14 Million
19 Dec, 2023 83.76 85.0 83.54 84.74 4.39 Million
18 Dec, 2023 85.0 85.24 82.76 83.76 6.34 Million
15 Dec, 2023 85.64 86.77 84.5 85.65 16.8 Million
14 Dec, 2023 82.5 86.46 82.46 86.21 11.34 Million
13 Dec, 2023 78.96 81.62 77.86 81.06 5.76 Million
12 Dec, 2023 78.81 78.9 77.57 78.39 6.31 Million