ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
22 Apr, 2025 35.09 36.1 34.73 35.45 8.82 Million
21 Apr, 2025 33.7 34.86 33.2 34.74 7.88 Million
17 Apr, 2025 34.41 34.82 33.65 34.64 5.82 Million
16 Apr, 2025 34.57 35.52 32.85 34.25 13.04 Million
15 Apr, 2025 35.83 36.68 35.06 35.85 6.7 Million
14 Apr, 2025 35.86 36.36 34.81 35.62 9.91 Million
11 Apr, 2025 33.77 35.17 32.1 35.08 20.27 Million
10 Apr, 2025 36.58 37.1 33.24 34.88 18 Million
09 Apr, 2025 32.32 39.59 31.68 39.2 28.3 Million
08 Apr, 2025 35.81 36.65 31.04 31.95 14.23 Million