ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
18 Apr, 2023 79.23 80.07 78.37 79.21 4.16 Million
17 Apr, 2023 77.09 78.57 76.69 78.41 3.8 Million
14 Apr, 2023 77.6 79.42 76.6 77.92 3.72 Million
13 Apr, 2023 76.67 78.11 75.9 77.59 3.29 Million
12 Apr, 2023 78.78 78.79 76.32 76.46 4.85 Million
11 Apr, 2023 78.63 78.93 77.05 77.22 3.6 Million
10 Apr, 2023 74.65 77.88 74.54 77.7 4.28 Million
06 Apr, 2023 75.24 76.37 74.39 75.34 3.53 Million
05 Apr, 2023 77.46 77.88 75.42 76.54 4.94 Million
04 Apr, 2023 81.51 81.51 77.84 78.49 5.61 Million