ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2021 64.4 65.55 63.64 65.53 3.83 Million
21 Dec, 2021 62.34 64.9 62.34 64.79 9.97 Million
20 Dec, 2021 60.64 61.39 59.95 60.94 5.99 Million
17 Dec, 2021 60.2 62.56 59.93 61.99 8.96 Million
16 Dec, 2021 65.45 65.88 59.91 60.84 9.49 Million
15 Dec, 2021 63.59 65.42 61.45 65.28 7.39 Million
14 Dec, 2021 61.6 63.13 61.21 62.98 4.61 Million
13 Dec, 2021 65.59 65.91 62.55 62.58 5.78 Million
10 Dec, 2021 64.45 65.45 63.71 65.26 5.13 Million
09 Dec, 2021 64.11 65.25 62.87 63.3 5.6 Million