ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
06 Mar, 2023 79.47 79.81 76.98 77.41 4.96 Million
03 Mar, 2023 76.98 79.07 76.05 78.94 6.04 Million
02 Mar, 2023 73.56 77.32 72.0 76.75 14.2 Million
01 Mar, 2023 78.12 79.24 77.31 78.23 4.73 Million
28 Feb, 2023 77.51 78.73 76.82 77.41 6.79 Million
27 Feb, 2023 77.69 78.8 76.63 77.73 6.84 Million
24 Feb, 2023 77.1 77.12 75.52 76.28 16.69 Million
23 Feb, 2023 79.38 79.91 76.19 78.39 14.74 Million
22 Feb, 2023 79.45 79.91 77.68 78.56 5.67 Million
21 Feb, 2023 80.4 81.76 79.05 79.28 6.31 Million