ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2023 84.27 84.57 82.65 83.52 10.63 Million
26 Oct, 2023 82.77 84.57 82.01 82.79 8.23 Million
25 Oct, 2023 82.85 84.25 80.62 81.16 8.72 Million
24 Oct, 2023 84.09 85.78 83.63 85.09 5.26 Million
23 Oct, 2023 84.07 85.32 82.9 83.61 5.54 Million
20 Oct, 2023 87.0 87.7 83.85 84.83 7.07 Million
19 Oct, 2023 90.0 90.09 86.55 87.01 5.6 Million
18 Oct, 2023 90.0 90.6 88.63 89.59 5.33 Million
17 Oct, 2023 90.07 92.86 90.0 91.69 4.73 Million
16 Oct, 2023 89.83 92.05 89.52 91.69 4.81 Million