ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
04 Apr, 2022 60.03 60.7 58.63 59.59 7.77 Million
01 Apr, 2022 63.17 63.31 58.51 59.63 7 Million
31 Mar, 2022 64.39 65.38 62.53 62.61 6.17 Million
30 Mar, 2022 67.18 67.18 64.05 64.43 5.65 Million
29 Mar, 2022 67.15 68.7 65.72 67.36 7.13 Million
28 Mar, 2022 63.67 65.4 62.96 65.32 6.48 Million
25 Mar, 2022 63.6 63.95 61.73 63.81 6.19 Million
24 Mar, 2022 61.19 63.77 60.44 63.58 7.55 Million
23 Mar, 2022 61.9 62.25 60.08 60.39 4.1 Million
22 Mar, 2022 61.68 63.31 60.93 62.18 5.47 Million