ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
17 Feb, 2023 83.39 83.63 80.38 81.86 7.13 Million
16 Feb, 2023 85.12 86.68 83.88 84.13 5.87 Million
15 Feb, 2023 85.67 87.02 85.46 86.71 6.71 Million
14 Feb, 2023 83.6 87.41 83.35 86.88 6.03 Million
13 Feb, 2023 84.63 84.77 83.66 84.38 5.7 Million
10 Feb, 2023 83.76 84.11 82.2 83.8 6.67 Million
09 Feb, 2023 85.13 87.55 83.97 84.75 9.18 Million
08 Feb, 2023 84.27 85.2 82.93 83.6 9.98 Million
07 Feb, 2023 81.06 86.15 80.84 85.53 11.48 Million
06 Feb, 2023 77.75 84.7 77.5 80.4 15.91 Million