ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2022 62.91 65.17 62.61 62.7 5.27 Million
23 Sep, 2022 63.58 64.18 61.66 63.31 8.22 Million
22 Sep, 2022 68.18 68.72 64.17 64.96 6.95 Million
21 Sep, 2022 69.07 71.77 68.32 68.34 6.72 Million
20 Sep, 2022 69.43 70.04 67.93 68.48 5.05 Million
19 Sep, 2022 67.61 70.89 67.52 70.16 6.67 Million
16 Sep, 2022 67.11 69.01 66.3 68.94 8.52 Million
15 Sep, 2022 68.21 69.49 67.21 68.15 4.64 Million
14 Sep, 2022 67.72 69.09 66.27 68.57 6 Million
13 Sep, 2022 68.59 69.08 66.57 66.87 9.88 Million