ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
28 Sep, 2021 48.34 48.46 46.96 47.33 7.46 Million
27 Sep, 2021 48.57 49.73 48.51 49.48 5 Million
24 Sep, 2021 49.0 49.65 48.87 49.29 3.43 Million
23 Sep, 2021 48.75 49.78 48.5 49.36 3.79 Million
22 Sep, 2021 48.08 48.79 47.78 48.6 3.82 Million
21 Sep, 2021 48.18 48.18 46.94 47.68 4.28 Million
20 Sep, 2021 47.31 47.68 46.76 47.67 5.47 Million
17 Sep, 2021 49.29 49.4 48.09 48.89 7.26 Million
16 Sep, 2021 48.93 49.71 48.38 49.4 5.78 Million
15 Sep, 2021 48.24 49.23 47.57 49.21 5.53 Million