ON Semiconductor Corporation (ON)

USD 50.95

(-1.28%)

Historical Prices

Date Open High Low Close Volume
14 May, 2025 45.95 46.2 44.82 45.2 7.06 Million
13 May, 2025 44.77 46.59 44.74 45.77 12.01 Million
12 May, 2025 43.45 45.31 43.36 44.62 17.34 Million
09 May, 2025 40.4 42.09 40.32 40.98 11.72 Million
08 May, 2025 39.3 40.39 38.69 39.77 9.99 Million
07 May, 2025 38.9 38.95 37.56 38.8 9.66 Million
06 May, 2025 38.05 39.19 37.19 38.51 13.52 Million
05 May, 2025 40.52 40.76 37.64 38.41 24.18 Million
02 May, 2025 40.59 42.25 40.56 41.91 14.14 Million
01 May, 2025 40.23 40.74 39.5 39.6 10.2 Million