ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2022 71.95 72.33 70.67 71.9 5.59 Million
09 Sep, 2022 71.59 72.92 71.02 71.67 8.26 Million
08 Sep, 2022 66.66 70.61 66.39 70.55 9.76 Million
07 Sep, 2022 66.1 67.89 65.64 67.36 5.83 Million
06 Sep, 2022 67.75 67.79 65.03 66.05 6.89 Million
02 Sep, 2022 69.63 70.37 66.85 67.51 6.66 Million
01 Sep, 2022 66.71 68.58 65.47 68.22 9.85 Million
31 Aug, 2022 69.09 69.62 67.43 68.77 7.07 Million
30 Aug, 2022 70.61 70.77 67.39 68.97 8.23 Million
29 Aug, 2022 70.73 72.01 69.26 69.52 6.96 Million