ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2022 76.43 76.46 71.55 71.58 9.24 Million
25 Aug, 2022 72.24 76.78 72.12 76.71 8.53 Million
24 Aug, 2022 70.91 72.26 70.43 72.03 4.3 Million
23 Aug, 2022 69.13 71.52 69.13 71.25 5.54 Million
22 Aug, 2022 70.33 70.65 68.53 68.8 7.52 Million
19 Aug, 2022 71.84 73.49 71.35 72.53 9.33 Million
18 Aug, 2022 69.17 75.26 68.51 73.25 18.69 Million
17 Aug, 2022 69.18 69.29 66.76 68.29 8.59 Million
16 Aug, 2022 71.0 71.5 69.76 70.71 4.72 Million
15 Aug, 2022 70.02 72.15 69.94 71.24 5.71 Million