ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
22 Jun, 2020 19.34 19.62 19.04 19.59 10 Million
19 Jun, 2020 20.11 20.18 19.26 19.39 7.33 Million
18 Jun, 2020 19.64 19.86 19.44 19.62 5.94 Million
17 Jun, 2020 20.12 20.38 19.77 19.79 18.13 Million
16 Jun, 2020 20.25 20.47 19.48 19.94 16.43 Million
15 Jun, 2020 18.18 19.6 18.05 19.56 9.86 Million
12 Jun, 2020 19.1 19.49 18.45 18.99 9.36 Million
11 Jun, 2020 18.31 18.99 18.12 18.13 7.72 Million
10 Jun, 2020 20.09 20.16 19.3 19.46 10.35 Million
09 Jun, 2020 20.67 20.7 20.03 20.17 10 Million