ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
07 Mar, 2022 58.1 58.89 53.5 53.52 10.01 Million
04 Mar, 2022 60.18 61.01 57.27 58.33 6.56 Million
03 Mar, 2022 62.29 63.3 61.17 61.51 5.65 Million
02 Mar, 2022 60.55 63.33 60.33 62.87 6.25 Million
01 Mar, 2022 62.51 63.42 58.91 59.65 7.33 Million
28 Feb, 2022 61.82 63.12 61.03 62.61 6.77 Million
25 Feb, 2022 61.0 63.56 60.03 63.5 6.91 Million
24 Feb, 2022 54.88 61.29 54.47 61.08 7.45 Million
23 Feb, 2022 59.48 61.13 57.55 57.75 6.11 Million
22 Feb, 2022 58.81 60.88 57.35 58.44 7.24 Million