ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
16 Sep, 2020 22.33 22.69 22.0 22.05 4.73 Million
15 Sep, 2020 22.21 22.26 21.91 22.02 4.58 Million
14 Sep, 2020 21.96 22.15 21.65 22.01 3.42 Million
11 Sep, 2020 21.91 22.03 21.32 21.58 4.34 Million
10 Sep, 2020 21.5 22.26 21.5 21.52 5.95 Million
09 Sep, 2020 21.52 21.99 21.19 21.82 7.28 Million
08 Sep, 2020 21.77 21.99 20.91 20.93 11.54 Million
04 Sep, 2020 21.44 23.12 21.37 22.68 14.13 Million
03 Sep, 2020 22.07 22.17 21.34 21.45 6.6 Million
02 Sep, 2020 21.8 22.46 21.66 22.38 7.1 Million