ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 51.88 52.82 50.37 50.42 9.37 Million
22 Sep, 2025 51.23 52.18 51.07 51.5 6.14 Million
19 Sep, 2025 51.61 51.65 50.31 51.07 18.14 Million
18 Sep, 2025 51.4 52.62 50.67 51.83 10.78 Million
17 Sep, 2025 49.59 51.6 49.03 49.8 6.15 Million
16 Sep, 2025 48.5 49.84 48.33 49.56 8.17 Million
15 Sep, 2025 48.25 48.82 47.2 48.11 9.33 Million
12 Sep, 2025 48.94 49.12 48.05 48.26 4.28 Million
11 Sep, 2025 48.45 49.28 48.08 49.02 7.05 Million
10 Sep, 2025 48.65 49.53 47.73 48.13 6.38 Million