ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
24 Jul, 2019 21.32 22.36 21.26 22.32 11.63 Million
23 Jul, 2019 20.68 21.02 20.63 20.99 3.66 Million
22 Jul, 2019 20.35 20.61 20.26 20.55 2.74 Million
19 Jul, 2019 20.82 20.83 20.21 20.22 4.17 Million
18 Jul, 2019 20.26 20.52 20.17 20.52 3.75 Million
17 Jul, 2019 20.43 20.47 20.09 20.29 5.56 Million
16 Jul, 2019 20.17 20.43 19.88 20.35 6.08 Million
15 Jul, 2019 20.41 20.57 20.1 20.29 2.72 Million
12 Jul, 2019 19.83 20.29 19.7 20.24 3.39 Million
11 Jul, 2019 19.69 19.78 19.4 19.65 3.62 Million