ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
19 Jan, 2024 74.2 74.48 72.6 73.87 12.68 Million
18 Jan, 2024 74.01 74.56 71.93 73.22 11.31 Million
17 Jan, 2024 72.32 72.4 70.7 72.27 8.16 Million
16 Jan, 2024 73.13 74.83 72.55 73.8 6.9 Million
12 Jan, 2024 74.2 75.33 73.25 73.47 5.09 Million
11 Jan, 2024 75.59 75.9 72.94 74.43 10.26 Million
10 Jan, 2024 76.0 76.35 73.17 75.61 11.84 Million
09 Jan, 2024 76.6 77.89 75.76 77.03 7.55 Million
08 Jan, 2024 76.34 78.72 76.17 77.94 6.37 Million
05 Jan, 2024 76.16 77.09 75.07 75.7 6.83 Million