ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 48.85 49.23 48.33 48.62 3.95 Million
08 Sep, 2025 49.61 49.61 47.84 48.88 4.98 Million
05 Sep, 2025 48.34 50.08 47.94 49.11 7.22 Million
04 Sep, 2025 47.64 48.22 46.62 48.06 6.39 Million
03 Sep, 2025 48.95 49.39 46.5 47.79 9.98 Million
02 Sep, 2025 48.15 48.96 47.63 48.94 6.09 Million
29 Aug, 2025 50.27 50.62 49.44 49.59 7.52 Million
28 Aug, 2025 51.96 52.22 49.75 50.78 7.81 Million
27 Aug, 2025 50.46 51.33 50.19 51.25 6.14 Million
26 Aug, 2025 50.85 51.45 50.17 50.99 5.68 Million