ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
18 Aug, 2020 22.14 22.15 21.73 21.75 3.91 Million
17 Aug, 2020 22.26 22.34 21.8 21.96 4.56 Million
14 Aug, 2020 22.31 22.31 21.55 22.04 4.07 Million
13 Aug, 2020 22.28 22.42 21.82 21.9 7.33 Million
12 Aug, 2020 22.35 22.44 22.06 22.38 4.79 Million
11 Aug, 2020 22.08 23.11 21.95 22.19 9.48 Million
10 Aug, 2020 20.96 22.09 20.89 21.92 10.31 Million
07 Aug, 2020 21.13 21.34 20.45 20.84 10.29 Million
06 Aug, 2020 21.15 21.21 20.87 21.13 4.62 Million
05 Aug, 2020 21.5 21.5 20.9 21.26 7.74 Million