ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2022 60.36 61.26 59.21 60.2 4.59 Million
17 Feb, 2022 61.79 61.99 59.98 60.19 6.39 Million
16 Feb, 2022 61.37 63.8 60.86 63.11 4.19 Million
15 Feb, 2022 59.89 62.33 59.89 62.24 6.39 Million
14 Feb, 2022 59.3 60.7 57.86 58.66 6.84 Million
11 Feb, 2022 63.43 63.72 58.31 58.97 12.37 Million
10 Feb, 2022 65.6 67.01 62.97 63.42 9.46 Million
09 Feb, 2022 66.27 67.13 64.63 67.08 9.83 Million
08 Feb, 2022 62.13 66.66 61.62 65.97 11.58 Million
07 Feb, 2022 59.88 64.22 59.31 62.26 20.5 Million