| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 21 2025 20:30 | $55.89 | $55.92 | $55.51 | $55.58 | 46,628 |
January 21 2025 19:30 | $56.00 | $56.05 | $55.90 | $55.94 | 34,991 |
January 21 2025 18:30 | $55.81 | $56.07 | $55.59 | $56.07 | 10,568 |
January 21 2025 17:30 | $55.83 | $55.91 | $55.68 | $55.80 | 46,328 |
January 21 2025 16:30 | $55.55 | $55.99 | $55.55 | $55.78 | 21,132 |
January 21 2025 15:30 | $55.79 | $56.10 | $55.60 | $55.70 | 42,049 |
January 21 2025 14:30 | $55.04 | $55.65 | $54.91 | $54.97 | 19,921 |
Daily pricing data for ON Semiconductor dates back to 4/28/2000, and may be incomplete.
