ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
04 Feb, 2022 56.43 57.9 55.25 57.42 10.14 Million
03 Feb, 2022 58.76 59.56 56.15 56.21 7.94 Million
02 Feb, 2022 60.6 61.33 59.2 61.08 7.74 Million
01 Feb, 2022 59.33 59.74 57.75 59.65 5.48 Million
31 Jan, 2022 54.97 59.02 54.6 59.0 9.78 Million
28 Jan, 2022 53.12 54.22 51.26 53.76 9.87 Million
27 Jan, 2022 56.4 58.0 53.06 53.67 8.62 Million
26 Jan, 2022 56.06 58.62 54.74 55.76 11.95 Million
25 Jan, 2022 53.27 55.42 52.97 53.32 8.27 Million
24 Jan, 2022 53.15 55.47 51.02 55.34 10.17 Million