ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
31 Jan, 2019 19.87 20.28 19.84 20.04 5.94 Million
30 Jan, 2019 19.57 20.14 19.43 20.04 7.14 Million
29 Jan, 2019 19.65 19.9 19.35 19.38 5.99 Million
28 Jan, 2019 19.34 20.0 19.25 19.66 6.7 Million
25 Jan, 2019 19.09 20.26 19.06 20.12 10.19 Million
24 Jan, 2019 18.08 19.18 18.01 18.99 11.71 Million
23 Jan, 2019 17.92 18.0 17.27 17.61 4.54 Million
22 Jan, 2019 18.18 18.29 17.59 17.76 5.94 Million
18 Jan, 2019 17.9 18.63 17.86 18.41 5.8 Million
17 Jan, 2019 17.44 17.92 17.21 17.82 6.03 Million