ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
01 Mar, 2019 21.78 21.92 21.35 21.67 4.71 Million
28 Feb, 2019 21.41 21.66 21.29 21.48 5.34 Million
27 Feb, 2019 22.0 22.0 21.15 21.57 9.58 Million
26 Feb, 2019 22.69 22.88 22.47 22.52 3.78 Million
25 Feb, 2019 23.14 23.35 22.94 22.97 3.98 Million
22 Feb, 2019 22.75 23.01 22.6 22.84 3.74 Million
21 Feb, 2019 22.56 22.77 22.37 22.46 4.9 Million
20 Feb, 2019 22.9 22.91 22.58 22.59 5.76 Million
19 Feb, 2019 22.86 22.97 22.63 22.78 4.29 Million
15 Feb, 2019 22.99 23.06 22.75 22.97 3.9 Million