ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
24 Apr, 2020 13.99 14.78 13.97 14.66 5.29 Million
23 Apr, 2020 14.18 14.37 13.83 13.92 5.99 Million
22 Apr, 2020 13.44 14.19 13.13 14.11 10.38 Million
21 Apr, 2020 13.05 13.22 12.7 12.83 6.07 Million
20 Apr, 2020 13.28 13.84 13.22 13.36 5.18 Million
17 Apr, 2020 13.96 14.17 13.54 13.73 6.22 Million
16 Apr, 2020 13.71 13.87 13.15 13.34 7.4 Million
15 Apr, 2020 13.84 14.0 13.32 13.62 9.28 Million
14 Apr, 2020 14.61 14.99 14.14 14.58 7.18 Million
13 Apr, 2020 13.91 14.26 13.44 14.21 6.29 Million