ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
03 Apr, 2023 81.72 82.21 79.88 81.14 4.43 Million
31 Mar, 2023 81.58 82.55 81.04 82.32 5.85 Million
30 Mar, 2023 81.03 82.52 80.57 81.83 6.13 Million
29 Mar, 2023 78.28 80.69 77.18 79.87 7.22 Million
28 Mar, 2023 75.1 77.71 73.69 76.53 12.41 Million
27 Mar, 2023 78.05 78.18 74.47 75.67 10.19 Million
24 Mar, 2023 79.82 80.48 77.1 77.81 5.79 Million
23 Mar, 2023 80.12 82.87 78.79 80.97 6.18 Million
22 Mar, 2023 81.52 82.39 78.41 78.82 5.51 Million
21 Mar, 2023 80.89 82.87 79.81 81.35 4.82 Million