ON Semiconductor Corporation (ON)

USD 41.91

(5.83%)

Historical Prices

Date Open High Low Close Volume
10 Mar, 2025 44.22 44.96 43.56 44.16 10.97 Million
07 Mar, 2025 43.87 46.04 43.58 45.4 10.34 Million
06 Mar, 2025 44.34 45.07 43.33 43.88 12.56 Million
05 Mar, 2025 45.53 46.57 45.02 46.49 8.67 Million
04 Mar, 2025 45.09 45.74 43.94 44.49 10.43 Million
03 Mar, 2025 47.59 48.01 44.67 44.91 12.1 Million
28 Feb, 2025 47.94 48.52 46.04 47.05 13.11 Million
27 Feb, 2025 50.12 50.61 46.99 47.38 12.45 Million
26 Feb, 2025 51.0 51.41 49.64 50.55 9.67 Million
25 Feb, 2025 53.63 53.95 51.06 51.22 8.85 Million