ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
10 Jul, 2019 19.9 20.23 19.65 19.69 3.14 Million
09 Jul, 2019 19.38 19.73 19.36 19.64 3.2 Million
08 Jul, 2019 19.81 19.99 19.49 19.51 2.73 Million
05 Jul, 2019 19.67 20.23 19.62 20.07 3.97 Million
03 Jul, 2019 19.96 20.05 19.74 19.83 2.33 Million
02 Jul, 2019 20.48 20.5 19.95 19.99 4 Million
01 Jul, 2019 21.39 21.9 20.45 20.55 7.4 Million
28 Jun, 2019 20.7 20.7 20.12 20.21 17.35 Million
27 Jun, 2019 20.15 20.57 20.15 20.39 4.52 Million
26 Jun, 2019 19.82 20.1 19.6 20.05 6.61 Million