ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
24 Mar, 2021 39.07 39.64 38.1 38.12 4.61 Million
23 Mar, 2021 40.64 41.05 38.17 38.58 6.96 Million
22 Mar, 2021 40.69 41.7 40.43 40.82 6.92 Million
19 Mar, 2021 39.26 40.4 38.46 40.09 8.5 Million
18 Mar, 2021 41.15 41.31 39.04 39.14 6.86 Million
17 Mar, 2021 39.91 42.08 39.82 41.83 7.23 Million
16 Mar, 2021 39.55 41.65 39.31 40.66 11.9 Million
15 Mar, 2021 38.79 39.27 38.3 39.27 5.11 Million
12 Mar, 2021 37.78 38.63 37.32 38.49 5.55 Million
11 Mar, 2021 38.8 39.13 38.29 38.8 7.99 Million