ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
28 May, 2019 17.77 17.83 17.31 17.72 6.98 Million
24 May, 2019 18.04 18.23 17.67 17.68 5.28 Million
23 May, 2019 17.8 17.96 17.5 17.9 10 Million
22 May, 2019 18.34 18.77 18.16 18.16 7.29 Million
21 May, 2019 18.65 19.0 18.58 18.75 9.1 Million
20 May, 2019 18.27 18.5 17.87 18.33 10.99 Million
17 May, 2019 19.36 19.74 18.72 18.77 9.04 Million
16 May, 2019 19.82 20.14 19.56 19.75 8.99 Million
15 May, 2019 19.59 20.46 19.59 20.24 6.19 Million
14 May, 2019 19.79 20.08 19.56 19.98 7.23 Million