ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
12 Apr, 2019 23.15 23.26 22.74 22.83 5.79 Million
11 Apr, 2019 22.99 23.1 22.65 22.75 4.33 Million
10 Apr, 2019 22.61 23.04 22.49 22.99 4.89 Million
09 Apr, 2019 22.8 22.91 22.57 22.64 4.55 Million
08 Apr, 2019 22.63 23.04 22.51 22.92 4.9 Million
05 Apr, 2019 22.74 22.87 22.56 22.81 3.34 Million
04 Apr, 2019 22.2 22.69 22.12 22.43 4.11 Million
03 Apr, 2019 22.05 22.8 21.81 22.37 11.1 Million
02 Apr, 2019 21.44 21.65 21.24 21.46 6.81 Million
01 Apr, 2019 21.19 21.59 20.83 21.5 7.2 Million