ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2023 65.5 67.84 65.14 67.38 7.93 Million
09 Nov, 2023 66.28 66.5 64.03 64.35 10.53 Million
08 Nov, 2023 66.77 66.83 65.46 66.25 8.9 Million
07 Nov, 2023 66.28 67.46 65.8 66.8 9.65 Million
06 Nov, 2023 68.65 68.96 65.42 66.23 9.26 Million
03 Nov, 2023 67.37 68.88 66.87 68.25 11.67 Million
02 Nov, 2023 65.92 67.34 64.28 66.63 12.02 Million
01 Nov, 2023 62.5 64.86 61.47 64.84 15.56 Million
31 Oct, 2023 64.18 65.03 61.72 62.64 22.21 Million
30 Oct, 2023 73.29 73.59 64.99 65.34 39.76 Million