ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
02 Feb, 2024 69.2 71.14 68.78 70.83 9.86 Million
01 Feb, 2024 71.6 71.95 69.25 70.19 9.56 Million
31 Jan, 2024 71.43 73.06 70.72 71.13 7.17 Million
30 Jan, 2024 72.91 73.6 72.17 72.57 6.6 Million
29 Jan, 2024 72.25 73.02 71.67 73.02 8.61 Million
26 Jan, 2024 72.1 73.6 71.46 71.71 10.02 Million
25 Jan, 2024 75.86 75.96 72.31 72.69 12.99 Million
24 Jan, 2024 76.27 77.47 75.0 75.15 8.8 Million
23 Jan, 2024 75.98 77.07 75.29 76.75 6.93 Million
22 Jan, 2024 74.5 76.62 74.36 75.19 7.96 Million