ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
08 Dec, 2021 64.64 64.8 63.22 64.24 5.3 Million
07 Dec, 2021 63.58 66.79 63.17 65.45 8.04 Million
06 Dec, 2021 64.05 64.05 59.54 61.92 8.6 Million
03 Dec, 2021 64.47 65.99 62.62 64.05 9.88 Million
02 Dec, 2021 60.16 62.94 60.0 62.54 6.61 Million
01 Dec, 2021 63.05 65.47 61.63 61.7 8.03 Million
30 Nov, 2021 62.64 63.9 61.0 61.43 5.59 Million
29 Nov, 2021 61.23 63.18 61.23 63.02 5.53 Million
26 Nov, 2021 60.43 61.07 59.15 60.3 4.05 Million
24 Nov, 2021 60.65 62.54 59.61 62.37 4.09 Million