ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
10 Dec, 2020 30.8 31.1 30.42 30.54 4.96 Million
09 Dec, 2020 31.3 31.77 30.41 30.67 8.55 Million
08 Dec, 2020 31.95 32.6 31.24 31.39 16.72 Million
07 Dec, 2020 30.03 30.76 29.88 30.58 7.97 Million
04 Dec, 2020 29.46 30.04 29.15 29.92 7.68 Million
03 Dec, 2020 29.17 29.75 29.03 29.1 4.65 Million
02 Dec, 2020 28.86 29.13 28.74 28.96 4.72 Million
01 Dec, 2020 29.05 29.63 28.98 29.27 6.16 Million
30 Nov, 2020 28.79 28.99 28.34 28.75 6.07 Million
27 Nov, 2020 29.29 29.43 28.55 28.65 2.67 Million