ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
13 Dec, 2019 23.0 23.59 22.88 23.13 4.65 Million
12 Dec, 2019 22.37 23.18 22.28 23.16 4.27 Million
11 Dec, 2019 21.99 22.48 21.97 22.42 2.54 Million
10 Dec, 2019 21.87 22.19 21.76 21.98 2.58 Million
09 Dec, 2019 22.14 22.14 21.83 21.83 2.83 Million
06 Dec, 2019 21.99 22.27 21.91 22.14 3.29 Million
05 Dec, 2019 21.53 21.73 21.25 21.65 4.32 Million
04 Dec, 2019 21.11 21.53 20.99 21.39 4.52 Million
03 Dec, 2019 20.85 20.98 20.55 20.67 6.38 Million
02 Dec, 2019 21.64 21.74 21.17 21.36 2.9 Million