ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
16 Feb, 2024 80.94 81.22 78.19 78.64 4.91 Million
15 Feb, 2024 82.23 82.6 80.45 80.62 5.51 Million
14 Feb, 2024 79.91 81.82 79.21 81.67 8.5 Million
13 Feb, 2024 78.0 79.66 77.16 78.59 7.44 Million
12 Feb, 2024 81.0 83.43 80.68 80.92 6.57 Million
09 Feb, 2024 81.39 81.59 79.71 80.8 6.26 Million
08 Feb, 2024 77.13 80.93 77.13 80.71 8.99 Million
07 Feb, 2024 77.04 77.48 75.09 76.96 7.46 Million
06 Feb, 2024 77.03 77.37 74.9 76.32 11.11 Million
05 Feb, 2024 75.6 78.75 75.44 77.59 15.99 Million