ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
22 Apr, 2021 41.86 41.9 40.57 40.93 5.69 Million
21 Apr, 2021 39.57 41.41 39.37 41.37 4.51 Million
20 Apr, 2021 40.9 40.97 39.38 39.7 7.97 Million
19 Apr, 2021 42.0 42.53 40.58 41.07 4.55 Million
16 Apr, 2021 42.63 42.77 42.07 42.18 4.63 Million
15 Apr, 2021 42.44 42.9 41.94 42.63 3.99 Million
14 Apr, 2021 41.59 43.17 41.44 42.1 3.88 Million
13 Apr, 2021 42.54 42.85 41.55 42.04 3.62 Million
12 Apr, 2021 42.42 42.7 41.66 42.4 4.15 Million
09 Apr, 2021 42.47 42.99 42.35 42.96 3.28 Million