ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
16 Jan, 2019 17.9 18.23 17.59 17.63 3.42 Million
15 Jan, 2019 17.82 18.12 17.75 17.84 4.06 Million
14 Jan, 2019 18.11 18.14 17.7 17.71 6.46 Million
11 Jan, 2019 17.91 18.99 17.87 18.49 10 Million
10 Jan, 2019 17.61 18.0 17.41 17.89 6.47 Million
09 Jan, 2019 16.81 17.94 16.76 17.81 11.32 Million
08 Jan, 2019 17.15 17.24 16.26 16.54 10.94 Million
07 Jan, 2019 16.64 17.26 16.33 17.0 5.98 Million
04 Jan, 2019 15.84 16.68 15.84 16.5 9.86 Million
03 Jan, 2019 16.22 16.45 15.57 15.65 7.67 Million