ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
16 May, 2023 82.01 85.39 81.71 83.04 10.99 Million
15 May, 2023 81.76 82.46 80.56 82.39 6.12 Million
12 May, 2023 81.22 83.04 80.07 81.34 6.47 Million
11 May, 2023 79.42 80.75 78.42 80.32 4.43 Million
10 May, 2023 80.5 80.72 78.87 79.87 5.18 Million
09 May, 2023 79.21 79.94 77.47 78.81 4.73 Million
08 May, 2023 81.24 81.72 79.58 80.52 3.42 Million
05 May, 2023 77.66 81.58 77.33 81.22 7.08 Million
04 May, 2023 78.0 79.26 77.09 77.83 5.18 Million
03 May, 2023 79.05 80.37 78.43 78.58 5.12 Million