ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
21 Jul, 2020 21.83 22.08 21.61 21.66 8.31 Million
20 Jul, 2020 21.29 21.67 21.08 21.63 6.16 Million
17 Jul, 2020 21.48 21.55 21.18 21.19 8.3 Million
16 Jul, 2020 21.01 21.52 20.82 21.34 8.2 Million
15 Jul, 2020 21.18 21.64 20.71 21.53 9.64 Million
14 Jul, 2020 20.41 20.74 19.77 20.69 11.84 Million
13 Jul, 2020 21.25 21.54 20.53 20.55 12.97 Million
10 Jul, 2020 20.81 21.0 20.35 20.49 12.93 Million
09 Jul, 2020 20.08 20.96 19.37 20.76 14.88 Million
08 Jul, 2020 19.39 19.98 19.16 19.97 9.84 Million