ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
04 Aug, 2020 21.28 21.74 21.2 21.69 4.28 Million
03 Aug, 2020 20.71 21.3 20.65 21.24 4.22 Million
31 Jul, 2020 20.84 20.87 20.32 20.6 5.85 Million
30 Jul, 2020 20.46 20.79 20.27 20.77 8.13 Million
29 Jul, 2020 20.7 21.06 20.7 20.96 3.75 Million
28 Jul, 2020 20.79 21.17 20.48 20.5 3.69 Million
27 Jul, 2020 20.78 21.31 20.68 21.28 5.37 Million
24 Jul, 2020 20.39 20.95 20.29 20.47 5.72 Million
23 Jul, 2020 21.31 21.46 20.61 20.86 7.87 Million
22 Jul, 2020 21.76 22.05 21.3 21.45 7.46 Million