ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
22 May, 2020 15.76 15.77 15.28 15.74 4.14 Million
21 May, 2020 16.2 16.44 15.57 15.63 6.3 Million
20 May, 2020 15.92 16.31 15.91 16.27 6.3 Million
19 May, 2020 15.54 15.91 15.12 15.48 6.91 Million
18 May, 2020 14.83 15.7 14.83 15.61 9.28 Million
15 May, 2020 14.02 14.52 13.98 14.15 6.86 Million
14 May, 2020 13.75 14.74 13.49 14.72 11.46 Million
13 May, 2020 15.15 15.15 13.9 14.05 11.47 Million
12 May, 2020 15.7 15.88 14.9 14.95 10.48 Million
11 May, 2020 15.75 16.6 15.64 15.66 15.54 Million