ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
12 Oct, 2021 43.76 43.85 42.06 42.35 6.72 Million
11 Oct, 2021 44.04 44.85 43.34 43.35 4.14 Million
08 Oct, 2021 45.68 45.76 44.42 44.48 3.27 Million
07 Oct, 2021 45.22 46.4 45.22 45.39 4.55 Million
06 Oct, 2021 44.78 45.4 44.36 44.7 3.73 Million
05 Oct, 2021 45.5 46.19 45.0 45.64 5.06 Million
04 Oct, 2021 45.31 45.6 44.65 44.89 4.66 Million
01 Oct, 2021 45.88 46.42 45.45 45.61 6.2 Million
30 Sep, 2021 46.24 46.77 45.68 45.77 4.9 Million
29 Sep, 2021 46.75 47.18 45.16 45.84 8.15 Million