ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
14 Oct, 2020 26.0 26.12 25.67 25.93 3.88 Million
13 Oct, 2020 26.36 26.41 25.76 25.91 7.61 Million
12 Oct, 2020 26.52 26.58 26.25 26.51 5.82 Million
09 Oct, 2020 26.1 26.84 25.51 26.35 14.61 Million
08 Oct, 2020 25.04 26.06 24.9 26.04 22.18 Million
07 Oct, 2020 23.37 23.53 23.22 23.35 5.89 Million
06 Oct, 2020 23.18 23.49 22.67 22.89 5.28 Million
05 Oct, 2020 22.78 23.19 22.71 23.15 4.96 Million
02 Oct, 2020 21.95 22.93 21.91 22.44 6.98 Million
01 Oct, 2020 22.4 23.37 22.35 22.91 10.09 Million