ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
29 Apr, 2019 22.73 23.5 22.0 22.2 11.89 Million
26 Apr, 2019 22.08 22.46 21.68 22.44 7.36 Million
25 Apr, 2019 23.08 23.34 21.96 22.41 7.45 Million
24 Apr, 2019 22.61 23.48 22.61 23.02 8.2 Million
23 Apr, 2019 22.41 22.88 22.38 22.6 6.01 Million
22 Apr, 2019 22.61 22.75 22.37 22.46 7.11 Million
18 Apr, 2019 22.56 22.69 22.26 22.62 5.25 Million
17 Apr, 2019 23.0 23.29 22.32 22.59 5.92 Million
16 Apr, 2019 22.67 22.99 22.53 22.74 5.21 Million
15 Apr, 2019 22.78 22.9 22.34 22.44 5.37 Million