ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 54.7 55.5 53.42 55.08 9.78 Million
20 Oct, 2025 53.35 55.99 53.1 54.89 9.63 Million
17 Oct, 2025 52.97 53.07 51.22 52.53 8.03 Million
16 Oct, 2025 50.97 53.16 50.7 52.97 11.16 Million
15 Oct, 2025 50.62 51.47 49.39 50.36 6.54 Million
14 Oct, 2025 48.74 51.19 48.68 49.54 7.92 Million
13 Oct, 2025 47.9 50.66 47.6 50.11 11.87 Million
10 Oct, 2025 50.0 50.49 45.64 45.74 13.82 Million
09 Oct, 2025 50.88 51.15 49.12 49.97 5.38 Million
08 Oct, 2025 48.44 51.26 48.27 50.88 8.82 Million