ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
19 Apr, 2022 54.87 56.45 54.58 56.38 4.45 Million
18 Apr, 2022 52.96 55.43 52.83 54.57 4.53 Million
14 Apr, 2022 54.33 54.52 53.24 53.26 3.94 Million
13 Apr, 2022 53.45 54.86 52.8 54.25 4 Million
12 Apr, 2022 54.0 55.04 52.81 53.14 6.96 Million
11 Apr, 2022 51.78 53.98 51.55 52.33 6.78 Million
08 Apr, 2022 53.44 54.0 52.15 52.73 5.96 Million
07 Apr, 2022 54.07 55.15 52.7 54.09 5.85 Million
06 Apr, 2022 54.53 54.98 53.01 53.7 8.65 Million
05 Apr, 2022 59.0 59.25 55.57 55.7 9.53 Million