ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
30 Dec, 2019 24.47 24.47 24.0 24.29 2.73 Million
27 Dec, 2019 24.61 24.68 24.39 24.49 3.43 Million
26 Dec, 2019 24.52 24.7 24.4 24.55 2.45 Million
24 Dec, 2019 24.35 24.49 24.26 24.47 1.3 Million
23 Dec, 2019 24.15 24.55 24.1 24.45 4.18 Million
20 Dec, 2019 23.95 24.19 23.84 24.12 4.96 Million
19 Dec, 2019 23.9 24.03 23.64 23.88 4.38 Million
18 Dec, 2019 23.45 23.9 23.36 23.8 4.25 Million
17 Dec, 2019 23.5 23.65 23.4 23.63 4.13 Million
16 Dec, 2019 23.19 23.63 23.19 23.46 3.24 Million