ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
13 May, 2019 20.11 20.26 19.43 19.6 12.86 Million
10 May, 2019 21.05 21.45 20.43 20.98 5.18 Million
09 May, 2019 21.21 21.33 20.72 21.15 8.22 Million
08 May, 2019 21.82 22.22 21.69 21.75 6.36 Million
07 May, 2019 22.54 22.77 21.82 22.12 9.43 Million
06 May, 2019 22.58 23.0 22.52 22.96 7.15 Million
03 May, 2019 23.14 23.54 22.97 23.52 6.1 Million
02 May, 2019 22.58 23.18 22.4 22.93 5.12 Million
01 May, 2019 23.3 23.49 22.55 22.6 6.95 Million
30 Apr, 2019 22.88 23.26 22.52 23.06 9.88 Million