ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
29 Mar, 2019 20.62 20.85 20.39 20.57 6.18 Million
28 Mar, 2019 20.42 20.85 19.96 20.27 8.46 Million
27 Mar, 2019 21.62 21.62 20.24 20.56 12.92 Million
26 Mar, 2019 21.33 21.45 20.8 21.0 3.56 Million
25 Mar, 2019 21.15 21.5 20.7 20.96 6.03 Million
22 Mar, 2019 22.31 22.41 21.51 21.64 4.67 Million
21 Mar, 2019 21.28 22.59 21.28 22.45 7.92 Million
20 Mar, 2019 22.03 22.05 20.99 21.36 9.07 Million
19 Mar, 2019 22.09 23.31 21.82 22.01 7.83 Million
18 Mar, 2019 22.14 22.4 21.7 21.91 7.02 Million