ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
05 Jan, 2023 61.12 63.77 59.61 59.74 9.25 Million
04 Jan, 2023 62.68 63.39 61.15 62.2 6.18 Million
03 Jan, 2023 63.95 64.14 61.07 61.61 4.36 Million
30 Dec, 2022 61.53 62.44 60.87 62.37 2.65 Million
29 Dec, 2022 61.85 63.05 61.09 62.71 5.25 Million
28 Dec, 2022 60.71 61.8 59.77 60.28 3.57 Million
27 Dec, 2022 61.94 62.17 60.98 61.36 5.07 Million
23 Dec, 2022 61.44 62.54 60.69 62.39 3.35 Million
22 Dec, 2022 63.28 63.28 60.68 62.12 9.87 Million
21 Dec, 2022 64.74 66.05 64.63 65.04 5.06 Million