ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
29 May, 2024 71.95 72.52 70.89 71.01 4.96 Million
28 May, 2024 72.43 75.34 72.42 73.65 5.79 Million
24 May, 2024 72.46 73.23 71.82 72.56 5.17 Million
23 May, 2024 76.67 76.73 71.29 71.65 9.59 Million
22 May, 2024 74.24 77.2 73.91 76.29 8.19 Million
21 May, 2024 73.15 73.35 72.15 72.82 4.33 Million
20 May, 2024 73.07 74.8 72.88 74.28 4.49 Million
17 May, 2024 73.43 73.86 72.7 73.17 3.84 Million
16 May, 2024 74.46 74.65 72.92 73.0 5.42 Million
15 May, 2024 74.42 74.84 72.88 74.74 6.41 Million