ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
09 Nov, 2021 58.91 59.1 57.39 58.2 4.86 Million
08 Nov, 2021 59.95 60.16 58.6 58.72 6.01 Million
05 Nov, 2021 60.0 61.52 58.24 59.13 7.26 Million
04 Nov, 2021 58.27 59.9 57.54 59.86 9.28 Million
03 Nov, 2021 57.38 58.56 56.97 57.85 7.83 Million
02 Nov, 2021 55.98 57.24 55.27 57.14 11.1 Million
01 Nov, 2021 53.75 55.57 51.33 54.99 23.26 Million
29 Oct, 2021 46.25 48.22 46.21 48.07 10.02 Million
28 Oct, 2021 45.67 47.57 45.36 47.1 7.54 Million
27 Oct, 2021 44.09 45.49 43.75 44.55 5.39 Million