ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
23 Nov, 2021 61.69 61.99 60.53 61.54 6.36 Million
22 Nov, 2021 64.04 64.04 61.36 61.71 5.67 Million
19 Nov, 2021 63.1 63.92 62.22 63.34 5.34 Million
18 Nov, 2021 63.48 63.96 62.31 63.46 5.47 Million
17 Nov, 2021 62.15 62.56 61.27 62.4 7.17 Million
16 Nov, 2021 58.88 62.3 58.62 62.13 6.34 Million
15 Nov, 2021 59.6 60.37 58.44 59.2 4.99 Million
12 Nov, 2021 58.73 59.15 58.03 58.6 3.03 Million
11 Nov, 2021 57.92 59.24 57.57 58.2 4.8 Million
10 Nov, 2021 56.85 57.85 56.12 56.82 5.78 Million