ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
21 Jan, 2022 55.2 57.58 54.6 54.73 8.79 Million
20 Jan, 2022 59.43 59.78 55.41 55.54 8.81 Million
19 Jan, 2022 63.42 63.61 58.89 59.01 8.19 Million
18 Jan, 2022 64.06 65.1 62.87 63.03 6.49 Million
14 Jan, 2022 63.83 66.27 63.62 66.2 5.89 Million
13 Jan, 2022 67.52 68.2 64.47 64.64 6.7 Million
12 Jan, 2022 66.86 68.02 65.97 66.49 5.36 Million
11 Jan, 2022 65.07 66.18 64.5 65.93 4.9 Million
10 Jan, 2022 63.01 65.21 61.67 65.12 6.09 Million
07 Jan, 2022 67.5 68.48 64.18 64.56 6.79 Million