ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
09 Oct, 2023 89.8 91.18 89.09 90.93 2.22 Million
06 Oct, 2023 87.77 91.5 86.84 90.93 4.09 Million
05 Oct, 2023 89.74 90.25 86.94 88.17 4.07 Million
04 Oct, 2023 87.5 90.71 87.31 89.99 7.26 Million
03 Oct, 2023 92.04 92.83 88.35 89.76 6.1 Million
02 Oct, 2023 93.95 95.64 92.04 93.37 3.94 Million
29 Sep, 2023 95.5 95.67 92.76 92.95 4.21 Million
28 Sep, 2023 92.14 95.64 91.43 94.05 4.38 Million
27 Sep, 2023 91.3 92.77 90.21 92.05 4.67 Million
26 Sep, 2023 93.42 93.71 89.28 90.15 6.59 Million