ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
10 Mar, 2021 38.37 38.92 37.36 37.55 4.77 Million
09 Mar, 2021 37.53 38.25 37.42 37.93 12.18 Million
08 Mar, 2021 38.94 39.45 35.89 35.99 8.81 Million
05 Mar, 2021 38.07 38.92 34.79 38.81 10.93 Million
04 Mar, 2021 39.42 39.99 36.45 37.04 9.11 Million
03 Mar, 2021 40.79 41.0 39.27 39.68 5.75 Million
02 Mar, 2021 42.35 42.36 40.39 40.43 6.27 Million
01 Mar, 2021 42.0 42.38 41.02 42.27 8.24 Million
26 Feb, 2021 38.5 40.62 37.77 40.27 9.91 Million
25 Feb, 2021 40.29 40.37 37.39 37.74 6.09 Million