ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
09 Apr, 2020 14.1 14.69 13.58 13.73 13.12 Million
08 Apr, 2020 13.07 13.8 12.71 13.73 10.65 Million
07 Apr, 2020 13.7 14.22 12.65 12.78 10.85 Million
06 Apr, 2020 11.7 12.96 11.65 12.87 13.08 Million
03 Apr, 2020 11.15 11.39 10.78 10.94 8.37 Million
02 Apr, 2020 10.96 11.77 10.61 11.27 13.4 Million
01 Apr, 2020 11.94 12.23 10.84 11.0 12.32 Million
31 Mar, 2020 13.0 13.49 12.28 12.44 10.98 Million
30 Mar, 2020 12.89 13.2 12.46 12.97 9.25 Million
27 Mar, 2020 13.5 13.5 12.85 12.89 9.73 Million