ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
24 Mar, 2025 45.33 46.24 45.13 45.68 9.94 Million
21 Mar, 2025 42.26 44.0 41.9 43.78 17.83 Million
20 Mar, 2025 43.01 43.83 42.73 43.2 6.43 Million
19 Mar, 2025 43.61 44.44 43.29 43.58 5.04 Million
18 Mar, 2025 43.46 43.96 42.85 43.42 5.27 Million
17 Mar, 2025 43.06 44.42 42.91 44.05 6.69 Million
14 Mar, 2025 42.99 43.44 42.35 43.19 6.63 Million
13 Mar, 2025 42.71 43.78 41.59 42.15 6.25 Million
12 Mar, 2025 43.26 43.68 42.52 42.85 6.69 Million
11 Mar, 2025 44.38 44.7 41.85 42.86 9.01 Million