ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
25 Sep, 2023 92.98 95.07 92.52 94.46 2.77 Million
22 Sep, 2023 92.16 94.7 91.95 93.81 5.17 Million
21 Sep, 2023 91.77 92.37 90.83 90.93 5.11 Million
20 Sep, 2023 94.97 95.69 92.79 92.84 2.89 Million
19 Sep, 2023 94.53 94.87 92.93 94.24 3.42 Million
18 Sep, 2023 92.0 94.92 92.0 94.6 3.29 Million
15 Sep, 2023 95.72 95.87 92.27 93.1 9.74 Million
14 Sep, 2023 97.94 98.07 94.8 96.47 5.54 Million
13 Sep, 2023 96.82 98.58 96.39 96.83 4.06 Million
12 Sep, 2023 96.62 99.45 96.42 96.79 3.41 Million