ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
15 Jul, 2022 54.31 56.11 53.58 56.07 7.05 Million
14 Jul, 2022 52.24 54.09 51.19 54.05 5.35 Million
13 Jul, 2022 51.5 53.42 50.81 52.48 5.66 Million
12 Jul, 2022 52.67 53.59 52.3 52.77 4.47 Million
11 Jul, 2022 52.97 53.59 52.38 52.6 7.5 Million
08 Jul, 2022 51.2 53.93 51.02 53.47 7.08 Million
07 Jul, 2022 49.42 52.49 49.35 52.01 9.84 Million
06 Jul, 2022 47.37 48.04 45.97 47.61 7.66 Million
05 Jul, 2022 45.21 47.34 44.76 47.3 7.77 Million
01 Jul, 2022 49.29 49.5 46.56 46.84 11.22 Million