ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
09 Feb, 2021 39.51 40.88 39.27 40.61 6.58 Million
08 Feb, 2021 38.92 39.96 38.72 39.81 7.75 Million
05 Feb, 2021 38.6 38.8 38.1 38.39 5.63 Million
04 Feb, 2021 36.91 38.16 36.8 38.11 7.13 Million
03 Feb, 2021 37.03 37.46 36.29 36.9 5.91 Million
02 Feb, 2021 37.53 37.9 36.47 36.85 6.9 Million
01 Feb, 2021 36.4 37.21 35.64 36.71 13.48 Million
29 Jan, 2021 35.25 35.63 34.41 34.49 7.94 Million
28 Jan, 2021 35.35 36.17 34.64 35.25 9.48 Million
27 Jan, 2021 35.05 35.15 33.78 34.07 12.69 Million