ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
31 Oct, 2019 20.86 20.88 20.3 20.4 6.15 Million
30 Oct, 2019 21.29 21.32 20.57 20.98 7.25 Million
29 Oct, 2019 21.17 21.41 20.76 21.04 9.15 Million
28 Oct, 2019 19.9 21.28 19.9 21.21 14.86 Million
25 Oct, 2019 18.65 19.3 18.6 19.18 8.1 Million
24 Oct, 2019 18.85 19.04 18.51 18.57 8.6 Million
23 Oct, 2019 18.78 18.83 18.5 18.58 9.2 Million
22 Oct, 2019 19.16 19.6 19.12 19.27 5.82 Million
21 Oct, 2019 19.22 19.57 19.18 19.48 3.82 Million
18 Oct, 2019 18.96 19.08 18.52 18.84 4.5 Million