ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
27 Feb, 2020 17.84 18.33 17.54 17.54 8.84 Million
26 Feb, 2020 18.82 19.09 18.26 18.36 7.46 Million
25 Feb, 2020 19.56 19.79 18.58 18.62 9.45 Million
24 Feb, 2020 19.29 19.58 19.11 19.35 9.11 Million
21 Feb, 2020 20.43 20.5 19.68 20.02 13.92 Million
20 Feb, 2020 20.74 20.89 20.24 20.6 10.8 Million
19 Feb, 2020 21.3 21.67 20.76 20.9 7.9 Million
18 Feb, 2020 21.21 21.32 21.0 21.11 5.02 Million
14 Feb, 2020 21.74 21.9 21.14 21.44 5.62 Million
13 Feb, 2020 21.22 21.81 21.11 21.63 6.13 Million