ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
11 Nov, 2020 27.31 28.4 27.31 27.93 8.68 Million
10 Nov, 2020 27.5 27.91 26.94 27.09 8.51 Million
09 Nov, 2020 28.0 28.8 27.49 27.53 14.24 Million
06 Nov, 2020 26.49 27.08 26.26 26.58 7.97 Million
05 Nov, 2020 26.38 26.66 25.99 26.45 10.1 Million
04 Nov, 2020 25.25 26.3 25.05 25.89 11.95 Million
03 Nov, 2020 25.03 25.37 24.71 25.05 8.82 Million
02 Nov, 2020 24.31 24.84 23.86 24.36 12.68 Million
30 Oct, 2020 24.99 25.26 24.56 25.09 10.7 Million
29 Oct, 2020 24.57 25.61 24.51 25.19 9.79 Million