ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
30 Jun, 2022 50.15 51.48 49.35 50.31 6.87 Million
29 Jun, 2022 52.15 52.18 50.24 51.12 6.45 Million
28 Jun, 2022 54.25 55.58 52.48 52.81 6.71 Million
27 Jun, 2022 53.93 54.82 52.55 54.17 6.44 Million
24 Jun, 2022 51.62 53.13 51.06 52.97 9.14 Million
23 Jun, 2022 51.06 51.2 49.82 50.47 8.18 Million
22 Jun, 2022 50.91 52.05 49.8 51.01 9.49 Million
21 Jun, 2022 53.23 53.97 51.86 51.95 11.18 Million
17 Jun, 2022 53.78 54.02 50.89 52.46 93.18 Million
16 Jun, 2022 56.22 56.34 52.0 53.46 17.64 Million