ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
24 Feb, 2021 40.01 40.77 39.28 40.66 7.42 Million
23 Feb, 2021 39.44 40.38 37.07 40.28 11.49 Million
22 Feb, 2021 41.64 42.16 40.15 40.44 6.87 Million
19 Feb, 2021 40.43 41.92 40.43 41.87 8.36 Million
18 Feb, 2021 40.44 40.63 39.35 39.87 4.4 Million
17 Feb, 2021 41.43 41.62 40.2 41.08 5.22 Million
16 Feb, 2021 42.0 42.33 41.47 41.85 5.12 Million
12 Feb, 2021 40.78 41.95 40.13 41.27 6.51 Million
11 Feb, 2021 40.21 40.54 38.97 40.45 7.92 Million
10 Feb, 2021 41.64 41.66 39.54 39.93 8.59 Million