ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
11 Dec, 2023 76.68 80.2 76.45 79.4 7.9 Million
08 Dec, 2023 75.57 77.25 75.52 76.14 4.58 Million
07 Dec, 2023 73.76 76.31 73.63 75.84 6.24 Million
06 Dec, 2023 73.65 74.75 73.15 73.44 5.2 Million
05 Dec, 2023 72.64 72.91 71.45 72.28 3.36 Million
04 Dec, 2023 73.26 74.17 71.73 73.1 5.49 Million
01 Dec, 2023 71.25 74.24 70.89 74.18 6.06 Million
30 Nov, 2023 72.16 72.42 70.66 71.33 7.15 Million
29 Nov, 2023 70.45 73.22 70.4 71.62 7.74 Million
28 Nov, 2023 68.72 69.44 68.23 69.1 4.42 Million