ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
24 Dec, 2020 32.0 32.16 31.7 31.99 1.77 Million
23 Dec, 2020 32.25 32.43 31.76 31.8 3.79 Million
22 Dec, 2020 31.93 32.05 31.54 31.85 4.11 Million
21 Dec, 2020 31.14 31.67 30.78 31.58 4.85 Million
18 Dec, 2020 31.67 32.1 31.31 31.54 6.76 Million
17 Dec, 2020 31.76 31.84 31.31 31.6 4.89 Million
16 Dec, 2020 31.38 31.43 30.59 31.11 4.98 Million
15 Dec, 2020 31.47 31.48 31.14 31.37 4.7 Million
14 Dec, 2020 31.27 31.47 30.63 30.82 4.35 Million
11 Dec, 2020 30.45 30.8 30.2 30.66 4.59 Million