ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
01 Sep, 2020 21.5 21.77 21.21 21.75 7.05 Million
31 Aug, 2020 21.88 21.99 21.35 21.37 4.12 Million
28 Aug, 2020 21.44 22.14 21.03 22.03 4.01 Million
27 Aug, 2020 21.77 21.83 21.18 21.33 3.26 Million
26 Aug, 2020 21.59 21.75 21.33 21.68 3.83 Million
25 Aug, 2020 21.48 21.72 21.24 21.59 2.97 Million
24 Aug, 2020 21.08 21.39 20.97 21.39 3.06 Million
21 Aug, 2020 21.0 21.0 20.71 20.91 8.87 Million
20 Aug, 2020 21.3 21.52 21.03 21.06 4.52 Million
19 Aug, 2020 21.69 21.88 21.46 21.66 4.97 Million