ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
12 Feb, 2020 21.73 21.83 21.24 21.39 5.32 Million
11 Feb, 2020 20.71 21.56 20.69 21.4 8.21 Million
10 Feb, 2020 20.28 20.72 20.06 20.54 6.65 Million
07 Feb, 2020 20.91 20.93 20.22 20.45 9.18 Million
06 Feb, 2020 21.18 21.53 20.59 20.91 9.55 Million
05 Feb, 2020 20.36 21.23 20.01 21.15 18.62 Million
04 Feb, 2020 19.96 20.14 19.28 19.82 22.43 Million
03 Feb, 2020 21.45 21.82 19.85 19.91 34.72 Million
31 Jan, 2020 23.69 23.76 22.95 23.15 7.99 Million
30 Jan, 2020 23.59 23.99 23.21 23.94 8.51 Million