ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
02 Aug, 2021 42.94 45.18 42.29 43.64 17.48 Million
30 Jul, 2021 38.0 39.47 38.0 39.06 7.53 Million
29 Jul, 2021 37.47 38.89 37.41 38.61 7.26 Million
28 Jul, 2021 36.08 37.37 35.97 37.06 5.28 Million
27 Jul, 2021 36.31 36.46 34.81 35.82 4.43 Million
26 Jul, 2021 36.0 36.76 35.99 36.69 3.78 Million
23 Jul, 2021 36.3 36.45 35.56 36.35 3.66 Million
22 Jul, 2021 36.39 36.59 35.77 35.87 3.39 Million
21 Jul, 2021 35.92 37.04 35.86 36.87 7.05 Million
20 Jul, 2021 34.88 35.94 34.37 35.51 7.28 Million