ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
10 Oct, 2022 64.82 64.85 59.68 61.93 8.86 Million
07 Oct, 2022 68.01 68.17 63.11 64.83 10.33 Million
06 Oct, 2022 69.63 71.58 69.06 70.25 6.46 Million
05 Oct, 2022 67.5 69.84 66.88 69.51 5.88 Million
04 Oct, 2022 67.0 68.94 66.79 68.92 6.28 Million
03 Oct, 2022 63.01 65.54 61.94 64.79 6.35 Million
30 Sep, 2022 62.72 64.71 62.29 62.33 5.84 Million
29 Sep, 2022 64.0 64.31 61.42 62.94 7.07 Million
28 Sep, 2022 63.13 65.89 63.03 65.5 5.07 Million
27 Sep, 2022 64.36 65.06 62.74 64.29 4.9 Million