ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
08 Apr, 2021 43.3 43.59 42.7 43.06 4.48 Million
07 Apr, 2021 43.51 43.6 42.55 42.93 4.41 Million
06 Apr, 2021 43.75 44.59 43.05 43.57 5.95 Million
05 Apr, 2021 43.33 44.19 42.87 44.03 6.32 Million
01 Apr, 2021 42.25 42.94 41.72 42.89 6.7 Million
31 Mar, 2021 40.6 42.03 40.51 41.61 7.97 Million
30 Mar, 2021 39.0 40.11 39.0 39.87 3.78 Million
29 Mar, 2021 40.04 40.22 38.41 39.1 5.12 Million
26 Mar, 2021 38.45 40.73 38.32 40.64 5.91 Million
25 Mar, 2021 36.95 38.54 36.68 38.19 7.03 Million