ON Semiconductor Corporation

ON · NASDAQ

Prices in USD

Historical prices

ON Semiconductor Corporation (ON), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 2, 202684.7586.4582.9684.8984.8922,908,300
Oct 1, 202676.5680.4676.1280.0880.0810,940,800
Sep 30, 202676.5077.2075.3776.8776.876,864,500
Sep 29, 202677.1277.4575.1075.9575.959,409,300
Sep 28, 202677.0077.2174.1175.6575.6510,413,700
Sep 25, 202674.2777.6873.6677.2077.2011,194,700
Sep 24, 202672.5073.3071.7973.1573.1510,448,900
Sep 23, 202673.7774.4872.2174.1074.109,148,300
Sep 22, 202671.7573.8371.1873.6073.6011,948,100
Sep 21, 202671.0072.0568.1771.7271.7212,329,100
Sep 18, 202670.1470.8268.5269.9869.9820,501,600
Sep 17, 202668.1369.8066.0568.3068.3016,647,000
Sep 16, 202674.3374.4265.8066.6066.6018,821,700
Sep 15, 202673.3574.7571.3573.2073.2012,540,200
Sep 14, 202672.3873.1471.4671.6571.6512,415,400
Sep 11, 202670.9876.1970.3876.1476.1411,285,100
Sep 10, 202669.4270.5568.7970.1770.177,825,900
Sep 9, 202670.8372.4570.5470.9870.986,499,400
Sep 8, 202674.8174.9570.8771.0871.0814,885,400
Sep 4, 202675.2375.3373.5774.3874.3810,320,100
Sep 3, 202672.1974.3171.3673.6573.658,137,500
Sep 2, 202672.8674.1471.6672.3472.347,139,500
Sep 1, 202672.6373.1071.4172.6572.657,722,100
Aug 31, 202673.5574.9873.3574.0974.095,790,500
Aug 28, 202674.4074.4072.0572.6172.617,112,400