ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
25 Jun, 2019 19.55 19.71 19.22 19.24 4.43 Million
24 Jun, 2019 19.57 19.67 19.43 19.46 2.61 Million
21 Jun, 2019 19.63 19.76 19.4 19.48 5.68 Million
20 Jun, 2019 20.1 20.2 19.83 20.0 5.75 Million
19 Jun, 2019 19.99 19.99 19.41 19.54 5.73 Million
18 Jun, 2019 19.15 19.9 18.93 19.59 7.75 Million
17 Jun, 2019 19.01 19.21 18.79 18.8 5.01 Million
14 Jun, 2019 19.54 19.54 18.88 19.05 8.56 Million
13 Jun, 2019 19.98 20.27 19.84 20.14 5.23 Million
12 Jun, 2019 19.7 19.87 19.52 19.82 6.36 Million