ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
07 Aug, 2019 17.35 17.66 17.26 17.56 9.48 Million
06 Aug, 2019 18.02 18.63 17.41 17.66 9.95 Million
05 Aug, 2019 18.7 18.75 17.75 17.85 19.73 Million
02 Aug, 2019 20.24 20.67 19.89 19.98 6.69 Million
01 Aug, 2019 21.43 21.82 20.43 20.48 8.92 Million
31 Jul, 2019 22.04 22.1 21.38 21.51 5.53 Million
30 Jul, 2019 21.85 22.3 21.73 22.21 4.79 Million
29 Jul, 2019 22.01 22.25 21.82 22.22 4.06 Million
26 Jul, 2019 21.98 22.11 21.7 22.04 4.49 Million
25 Jul, 2019 22.1 22.14 21.49 21.86 5.22 Million