ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
06 May, 2021 37.4 37.69 36.38 37.59 4.86 Million
05 May, 2021 37.65 37.97 36.87 37.55 6.03 Million
04 May, 2021 37.97 37.99 36.22 37.25 11.13 Million
03 May, 2021 38.22 38.99 37.1 37.57 11.02 Million
30 Apr, 2021 40.15 40.54 38.75 39.0 11.39 Million
29 Apr, 2021 42.11 42.25 40.68 41.0 7.57 Million
28 Apr, 2021 43.11 43.2 41.34 41.45 10.34 Million
27 Apr, 2021 43.85 43.98 43.03 43.3 3.6 Million
26 Apr, 2021 42.78 43.94 42.59 43.8 5.23 Million
23 Apr, 2021 41.36 42.87 41.36 42.55 4.37 Million