ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
12 Aug, 2022 67.0 71.98 66.45 71.16 13.4 Million
11 Aug, 2022 66.88 68.74 65.9 66.36 7.46 Million
10 Aug, 2022 64.94 66.59 63.72 66.2 8.88 Million
09 Aug, 2022 65.34 65.47 61.72 63.08 11.01 Million
08 Aug, 2022 66.96 68.14 66.38 67.34 6.28 Million
05 Aug, 2022 66.82 68.2 65.8 67.63 7.29 Million
04 Aug, 2022 68.35 68.99 67.61 68.05 6.2 Million
03 Aug, 2022 65.9 69.26 65.54 68.83 8.86 Million
02 Aug, 2022 64.45 67.71 63.04 65.59 10.42 Million
01 Aug, 2022 64.26 66.79 62.64 63.66 16.12 Million