ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
19 Dec, 2023 83.76 85.0 83.54 84.74 4.39 Million
18 Dec, 2023 85.0 85.24 82.76 83.76 6.34 Million
15 Dec, 2023 85.64 86.77 84.5 85.65 16.8 Million
14 Dec, 2023 82.5 86.46 82.46 86.21 11.34 Million
13 Dec, 2023 78.96 81.62 77.86 81.06 5.76 Million
12 Dec, 2023 78.81 78.9 77.57 78.39 6.31 Million
11 Dec, 2023 76.68 80.2 76.45 79.4 7.9 Million
08 Dec, 2023 75.57 77.25 75.52 76.14 4.58 Million
07 Dec, 2023 73.76 76.31 73.63 75.84 6.24 Million
06 Dec, 2023 73.65 74.75 73.15 73.44 5.2 Million