ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2024 70.0 72.75 69.94 70.16 8.42 Million
29 Apr, 2024 68.0 71.44 67.58 70.82 13.46 Million
26 Apr, 2024 66.22 68.96 66.17 68.06 12.85 Million
25 Apr, 2024 65.55 67.32 65.47 66.38 9.32 Million
24 Apr, 2024 67.17 67.45 64.33 65.53 12.81 Million
23 Apr, 2024 60.58 61.98 60.37 61.68 6.91 Million
22 Apr, 2024 61.02 61.31 59.34 60.65 7.41 Million
19 Apr, 2024 61.15 62.51 60.26 60.71 9.85 Million
18 Apr, 2024 63.01 63.77 61.51 62.93 8.43 Million
17 Apr, 2024 65.28 65.87 64.11 64.47 6.82 Million