ON Semiconductor Corporation (ON)

USD 50.95

(-1.28%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2025 37.94 39.83 37.47 39.7 7.28 Million
29 Apr, 2025 38.91 39.46 38.3 38.86 7.91 Million
28 Apr, 2025 39.43 40.33 38.69 40.04 6.08 Million
25 Apr, 2025 39.38 40.23 38.76 39.63 7.55 Million
24 Apr, 2025 38.56 40.05 38.14 39.96 13.18 Million
23 Apr, 2025 37.0 37.78 36.27 36.62 8.94 Million
22 Apr, 2025 35.09 36.1 34.73 35.45 8.82 Million
21 Apr, 2025 33.7 34.86 33.2 34.74 7.88 Million
17 Apr, 2025 34.41 34.82 33.65 34.64 5.82 Million
16 Apr, 2025 34.57 35.52 32.85 34.25 13.04 Million