ON Semiconductor Corporation

ON · NASDAQ

Prices in USD

Historical prices

ON Semiconductor Corporation (ON), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 27, 202674.5574.9173.1874.8074.806,407,400
Aug 26, 202672.5673.8372.3973.2273.224,354,100
Aug 25, 202673.1373.3771.6372.5172.515,756,900
Aug 24, 202673.4573.5370.9271.9371.938,488,300
Aug 21, 202675.2775.6773.5274.2174.214,524,900
Aug 20, 202676.0076.6974.5074.7174.715,865,000
Aug 19, 202680.5381.0776.4376.5876.588,986,700
Aug 18, 202679.9980.9076.9679.4279.4210,810,400
Aug 17, 202683.3485.5583.2883.3883.386,578,900
Aug 14, 202681.8483.5781.5082.6682.664,478,300
Aug 13, 202682.8884.5081.3081.5681.565,785,600
Aug 12, 202684.3484.8482.5183.3283.329,816,800
Aug 11, 202681.4982.6580.4781.1181.115,634,300
Aug 10, 202681.5082.5179.7279.7879.788,393,400
Aug 7, 202680.2381.6379.7281.1781.179,839,500
Aug 6, 202675.8780.4275.6978.3378.339,405,700
Aug 5, 202679.0180.7976.5476.9176.9117,292,100
Aug 4, 202684.3984.4879.5080.7880.7824,702,400
Aug 3, 202679.8583.6678.9180.4080.4014,934,900
Jul 31, 202686.5486.7081.4281.6181.617,390,400
Jul 30, 202682.9384.9981.6783.7483.7410,398,100
Jul 29, 202683.0384.6078.8178.8678.8612,193,400
Jul 28, 202686.1986.8883.6384.3984.3911,085,300
Jul 27, 202687.8289.7784.5889.0489.048,357,900
Jul 24, 202688.4989.6385.8386.8186.817,352,500