ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
07 Apr, 2025 33.38 36.91 32.2 35.08 18.91 Million
04 Apr, 2025 34.46 35.51 33.21 33.7 14.29 Million
03 Apr, 2025 38.76 39.23 35.5 35.56 14.92 Million
02 Apr, 2025 39.59 41.59 39.18 40.76 5.68 Million
01 Apr, 2025 40.51 40.58 39.1 40.2 7.43 Million
31 Mar, 2025 40.55 41.54 39.36 40.69 8.99 Million
28 Mar, 2025 43.12 43.33 40.62 40.94 10.43 Million
27 Mar, 2025 44.63 45.01 43.73 43.76 6.42 Million
26 Mar, 2025 45.11 45.64 44.06 45.04 8.45 Million
25 Mar, 2025 45.43 45.88 44.98 45.31 4.75 Million