ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2019 19.66 20.03 19.54 19.56 4.05 Million
18 Sep, 2019 19.68 19.71 19.24 19.67 4.45 Million
17 Sep, 2019 19.77 19.87 19.49 19.65 4.24 Million
16 Sep, 2019 19.95 20.37 19.66 19.99 6.34 Million
13 Sep, 2019 20.07 20.44 19.96 20.12 15.1 Million
12 Sep, 2019 19.85 20.18 19.58 20.03 5.11 Million
11 Sep, 2019 19.74 19.86 18.89 19.85 5.15 Million
10 Sep, 2019 18.68 19.48 18.46 19.47 7.06 Million
09 Sep, 2019 18.97 18.97 18.55 18.72 4.58 Million
06 Sep, 2019 18.49 18.84 18.35 18.57 5.16 Million