ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
17 May, 2022 56.68 58.67 56.58 58.5 5.97 Million
16 May, 2022 55.19 56.21 54.67 55.15 3.79 Million
13 May, 2022 54.35 56.62 54.1 56.18 6.29 Million
12 May, 2022 52.0 53.45 50.94 52.98 5.75 Million
11 May, 2022 52.87 55.35 51.64 51.77 6.71 Million
10 May, 2022 52.1 54.92 51.41 53.87 10.67 Million
09 May, 2022 53.55 54.6 50.57 50.82 7.72 Million
06 May, 2022 55.25 56.04 53.04 55.13 5.84 Million
05 May, 2022 57.8 57.91 54.35 55.23 8.6 Million
04 May, 2022 57.0 58.93 54.81 58.92 6.49 Million