ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
08 May, 2020 16.08 17.15 16.0 17.12 11.78 Million
07 May, 2020 15.76 16.11 15.74 15.98 5.29 Million
06 May, 2020 15.46 15.64 15.28 15.44 4.36 Million
05 May, 2020 15.34 15.72 15.07 15.15 5.63 Million
04 May, 2020 14.74 14.9 14.32 14.87 8.98 Million
01 May, 2020 15.41 15.68 14.88 15.12 8.14 Million
30 Apr, 2020 17.14 17.18 16.03 16.05 6.1 Million
29 Apr, 2020 16.45 17.27 16.41 17.25 8.46 Million
28 Apr, 2020 16.34 16.6 15.65 15.84 8.77 Million
27 Apr, 2020 14.84 15.45 14.81 15.39 6.35 Million