ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
05 Sep, 2019 18.4 18.76 18.17 18.33 7.65 Million
04 Sep, 2019 17.73 18.04 17.6 17.86 4.71 Million
03 Sep, 2019 17.5 17.64 17.18 17.45 4.66 Million
30 Aug, 2019 18.15 18.15 17.78 17.8 2.81 Million
29 Aug, 2019 17.74 18.04 17.7 17.88 3.47 Million
28 Aug, 2019 17.06 17.52 16.95 17.4 3.35 Million
27 Aug, 2019 17.59 17.76 17.2 17.23 3.79 Million
26 Aug, 2019 17.94 18.04 17.27 17.37 4.18 Million
23 Aug, 2019 18.15 18.27 17.52 17.64 6.41 Million
22 Aug, 2019 18.64 18.82 18.31 18.56 6.02 Million