ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
14 Feb, 2019 22.76 23.09 22.64 22.91 4.49 Million
13 Feb, 2019 22.78 22.97 22.54 22.93 5.72 Million
12 Feb, 2019 22.52 22.79 22.38 22.73 4.69 Million
11 Feb, 2019 21.99 22.31 21.82 22.24 7.28 Million
08 Feb, 2019 21.83 22.11 21.44 21.84 9 Million
07 Feb, 2019 22.39 22.49 21.87 22.25 7.77 Million
06 Feb, 2019 22.24 23.35 22.2 22.82 15.12 Million
05 Feb, 2019 21.42 22.13 21.28 21.88 9.65 Million
04 Feb, 2019 21.17 21.63 20.22 21.59 15.69 Million
01 Feb, 2019 20.05 20.91 19.98 20.8 12.74 Million