ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2020 14.26 14.44 12.61 12.93 15.39 Million
11 Mar, 2020 16.42 16.5 15.0 15.07 10.58 Million
10 Mar, 2020 16.32 16.89 15.74 16.89 9.5 Million
09 Mar, 2020 16.12 16.77 15.51 15.53 13.61 Million
06 Mar, 2020 17.63 18.42 17.03 17.28 11.75 Million
05 Mar, 2020 18.19 18.52 17.73 17.83 7.13 Million
04 Mar, 2020 18.39 18.76 18.01 18.73 5.61 Million
03 Mar, 2020 18.73 19.13 18.0 18.13 9.66 Million
02 Mar, 2020 18.79 18.93 18.07 18.93 8.42 Million
28 Feb, 2020 16.93 18.78 16.91 18.66 13.5 Million