ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2021 48.05 48.46 47.27 47.85 5.55 Million
13 Sep, 2021 47.33 47.75 46.58 47.64 5.01 Million
10 Sep, 2021 46.4 47.59 46.06 46.89 6.94 Million
09 Sep, 2021 45.0 45.78 44.81 45.24 2.97 Million
08 Sep, 2021 45.07 45.42 44.41 44.85 3.55 Million
07 Sep, 2021 45.8 45.89 45.09 45.66 4.12 Million
03 Sep, 2021 45.4 46.4 45.22 45.71 3.66 Million
02 Sep, 2021 44.86 45.49 44.46 45.4 3.45 Million
01 Sep, 2021 44.62 45.26 44.24 44.68 4.71 Million
31 Aug, 2021 45.23 45.29 43.92 44.36 6.97 Million