ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 51.64 51.69 50.62 50.95 5.66 Million
22 Aug, 2025 49.33 52.33 49.33 51.85 9.73 Million
21 Aug, 2025 48.92 49.45 48.59 48.81 4.74 Million
20 Aug, 2025 49.67 49.99 48.31 49.47 10.32 Million
19 Aug, 2025 50.71 51.34 49.55 49.77 5.74 Million
18 Aug, 2025 51.0 51.24 50.51 50.53 4.69 Million
15 Aug, 2025 52.11 52.11 50.84 51.09 7.57 Million
14 Aug, 2025 50.8 52.03 49.71 51.62 7.11 Million
13 Aug, 2025 50.3 52.09 50.2 51.89 8.73 Million
12 Aug, 2025 48.07 51.23 48.01 50.01 13.41 Million