ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2023 90.63 92.78 89.73 92.32 4.66 Million
24 Aug, 2023 94.49 94.66 89.73 89.96 6.01 Million
23 Aug, 2023 90.77 93.36 90.39 92.88 5.76 Million
22 Aug, 2023 94.86 95.18 92.14 92.37 3.91 Million
21 Aug, 2023 91.5 93.52 91.23 93.03 4.58 Million
18 Aug, 2023 89.04 91.23 88.63 90.73 4.64 Million
17 Aug, 2023 92.09 92.68 89.91 90.03 6.76 Million
16 Aug, 2023 94.29 94.58 92.03 92.18 5.26 Million
15 Aug, 2023 96.21 96.41 93.89 94.13 4.85 Million
14 Aug, 2023 94.2 97.15 93.57 97.12 5.28 Million