ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
03 May, 2022 55.62 57.28 54.92 56.51 6.93 Million
02 May, 2022 53.87 55.8 52.25 55.62 11.36 Million
29 Apr, 2022 53.61 55.23 51.97 52.11 6.88 Million
28 Apr, 2022 52.5 54.99 51.6 54.48 6.44 Million
27 Apr, 2022 50.84 52.82 50.6 51.21 4.78 Million
26 Apr, 2022 52.86 53.27 51.3 51.36 4.32 Million
25 Apr, 2022 51.45 53.53 51.07 53.48 4.32 Million
22 Apr, 2022 53.2 53.63 51.56 51.78 5.45 Million
21 Apr, 2022 56.46 57.47 52.85 53.26 6.36 Million
20 Apr, 2022 57.05 57.7 55.33 55.4 4.9 Million