ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2025 50.49 50.66 47.73 48.17 8.62 Million
06 Oct, 2025 50.13 50.7 48.84 50.35 7.67 Million
03 Oct, 2025 49.03 49.92 48.82 49.27 5.29 Million
02 Oct, 2025 49.15 49.86 48.09 48.74 9.7 Million
01 Oct, 2025 49.35 50.07 47.94 48.35 8.41 Million
30 Sep, 2025 49.5 49.62 47.9 49.31 8.57 Million
29 Sep, 2025 50.8 50.9 49.68 49.76 5.51 Million
26 Sep, 2025 49.58 50.38 49.13 50.16 6.15 Million
25 Sep, 2025 50.31 50.31 49.2 49.77 7.39 Million
24 Sep, 2025 50.42 51.48 50.13 50.94 5.51 Million