ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2023 103.7 105.39 102.5 105.09 7.61 Million
27 Jul, 2023 103.06 104.53 100.8 102.11 7.43 Million
26 Jul, 2023 99.32 100.33 97.96 99.25 5.53 Million
25 Jul, 2023 98.46 101.57 98.29 100.04 5.92 Million
24 Jul, 2023 96.33 98.06 95.88 97.69 5.17 Million
21 Jul, 2023 98.41 99.29 97.75 98.76 10 Million
20 Jul, 2023 100.17 101.52 96.3 97.3 9.22 Million
19 Jul, 2023 104.81 104.81 101.88 101.91 6.1 Million
18 Jul, 2023 104.06 105.35 102.9 104.84 5.22 Million
17 Jul, 2023 99.8 104.88 99.5 104.33 6.87 Million