ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
17 Dec, 2018 17.36 18.04 17.13 17.32 6.12 Million
14 Dec, 2018 17.1 17.8 17.05 17.53 5.3 Million
13 Dec, 2018 17.92 18.02 17.46 17.47 3.78 Million
12 Dec, 2018 17.88 18.23 17.75 17.87 3.11 Million
11 Dec, 2018 17.93 18.19 17.39 17.51 4.73 Million
10 Dec, 2018 17.19 17.67 17.16 17.59 5.32 Million
07 Dec, 2018 18.24 18.44 17.34 17.37 5.93 Million
06 Dec, 2018 17.94 18.33 17.77 18.27 5.96 Million
04 Dec, 2018 19.04 19.3 18.44 18.47 6.16 Million
03 Dec, 2018 19.93 20.06 19.25 19.35 8.68 Million