ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
15 Jun, 2022 57.14 59.0 56.37 58.04 9.28 Million
14 Jun, 2022 56.55 57.39 55.9 56.65 7.49 Million
13 Jun, 2022 57.73 58.53 55.37 56.07 10.05 Million
10 Jun, 2022 60.35 62.02 59.65 60.14 9.22 Million
09 Jun, 2022 63.15 64.81 62.61 62.66 9.9 Million
08 Jun, 2022 64.95 65.78 63.64 63.81 8.19 Million
07 Jun, 2022 65.0 65.78 64.41 65.48 8.35 Million
06 Jun, 2022 67.16 67.19 64.08 66.01 21.89 Million
03 Jun, 2022 61.94 63.14 60.91 62.94 7.17 Million
02 Jun, 2022 59.01 63.85 58.9 63.59 9.04 Million