ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
01 Jun, 2022 61.23 61.7 58.29 59.27 5.48 Million
31 May, 2022 60.97 61.84 59.43 60.68 7.17 Million
27 May, 2022 59.91 61.17 59.85 61.14 6.77 Million
26 May, 2022 55.65 59.54 55.5 59.33 5.34 Million
25 May, 2022 53.84 56.91 53.77 56.24 4.12 Million
24 May, 2022 54.78 55.32 53.56 54.5 4.99 Million
23 May, 2022 56.36 56.88 54.52 55.89 4.01 Million
20 May, 2022 57.54 57.65 53.85 56.46 6.27 Million
19 May, 2022 55.2 57.33 54.97 56.07 4.94 Million
18 May, 2022 57.32 59.07 55.33 55.83 6.29 Million