ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
13 Oct, 2023 93.77 93.92 88.82 89.14 5.44 Million
12 Oct, 2023 95.35 95.59 92.28 93.05 5.6 Million
11 Oct, 2023 93.53 95.2 93.38 95.14 3.87 Million
10 Oct, 2023 91.9 94.19 91.56 93.32 4.31 Million
09 Oct, 2023 89.8 91.18 89.09 90.93 2.22 Million
06 Oct, 2023 87.77 91.5 86.84 90.93 4.09 Million
05 Oct, 2023 89.74 90.25 86.94 88.17 4.07 Million
04 Oct, 2023 87.5 90.71 87.31 89.99 7.26 Million
03 Oct, 2023 92.04 92.83 88.35 89.76 6.1 Million
02 Oct, 2023 93.95 95.64 92.04 93.37 3.94 Million