ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
30 Sep, 2020 21.7 22.07 21.61 21.69 3.63 Million
29 Sep, 2020 21.6 21.96 21.55 21.78 4.78 Million
28 Sep, 2020 20.97 21.75 20.81 21.73 5.07 Million
25 Sep, 2020 20.16 20.54 19.75 20.49 5.16 Million
24 Sep, 2020 19.92 20.71 19.79 20.31 5.37 Million
23 Sep, 2020 20.9 21.06 20.06 20.08 4.57 Million
22 Sep, 2020 20.97 21.0 20.51 20.82 7.96 Million
21 Sep, 2020 21.01 21.03 20.41 20.61 6.52 Million
18 Sep, 2020 22.09 22.09 21.24 21.42 5.51 Million
17 Sep, 2020 21.5 22.17 21.4 21.9 4.54 Million