ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
07 Jul, 2020 19.44 19.67 19.16 19.27 10.55 Million
06 Jul, 2020 19.6 19.84 19.41 19.66 7.96 Million
02 Jul, 2020 19.4 19.73 19.06 19.18 7.1 Million
01 Jul, 2020 20.17 20.18 19.03 19.05 8.11 Million
30 Jun, 2020 19.59 19.95 19.5 19.82 10.17 Million
29 Jun, 2020 19.16 19.74 18.75 19.52 12.3 Million
26 Jun, 2020 19.31 19.4 18.84 19.09 7.26 Million
25 Jun, 2020 19.09 19.5 18.91 19.48 5.69 Million
24 Jun, 2020 19.83 19.95 19.14 19.29 8.26 Million
23 Jun, 2020 20.39 20.45 20.1 20.18 7.98 Million