ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2023 72.64 72.91 71.45 72.28 3.36 Million
04 Dec, 2023 73.26 74.17 71.73 73.1 5.49 Million
01 Dec, 2023 71.25 74.24 70.89 74.18 6.06 Million
30 Nov, 2023 72.16 72.42 70.66 71.33 7.15 Million
29 Nov, 2023 70.45 73.22 70.4 71.62 7.74 Million
28 Nov, 2023 68.72 69.44 68.23 69.1 4.42 Million
27 Nov, 2023 68.9 69.54 68.42 68.68 4.04 Million
24 Nov, 2023 68.64 69.45 68.61 69.28 1.71 Million
22 Nov, 2023 68.88 69.82 68.24 68.56 4.37 Million
21 Nov, 2023 70.04 70.23 68.15 68.39 5.99 Million