ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
28 Oct, 2020 24.62 24.75 24.23 24.54 4.52 Million
27 Oct, 2020 25.45 25.58 25.04 25.17 4.01 Million
26 Oct, 2020 25.77 25.87 25.19 25.55 7.65 Million
23 Oct, 2020 26.04 26.24 25.78 26.16 3.6 Million
22 Oct, 2020 25.69 26.0 25.46 25.92 3.09 Million
21 Oct, 2020 26.21 26.25 25.51 25.53 4.54 Million
20 Oct, 2020 26.07 26.44 25.91 26.1 5.99 Million
19 Oct, 2020 26.11 26.59 25.96 26.21 5.46 Million
16 Oct, 2020 26.48 26.53 26.02 26.07 4.48 Million
15 Oct, 2020 25.28 26.12 25.08 26.07 5.77 Million