ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2022 63.34 64.98 62.61 64.03 4.57 Million
19 Dec, 2022 65.45 65.76 62.9 64.15 6.36 Million
16 Dec, 2022 63.9 65.81 63.52 65.38 8.46 Million
15 Dec, 2022 65.65 66.17 63.52 64.26 12.35 Million
14 Dec, 2022 71.17 71.55 67.01 67.59 10.94 Million
13 Dec, 2022 74.88 74.9 70.43 71.56 4.85 Million
12 Dec, 2022 69.69 71.0 68.91 70.99 5.15 Million
09 Dec, 2022 71.05 72.24 70.36 70.53 3.53 Million
08 Dec, 2022 71.2 73.23 70.69 72.16 4.36 Million
07 Dec, 2022 68.76 70.89 68.43 70.14 3.03 Million