ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
01 Nov, 2018 17.06 18.73 16.95 18.4 14.41 Million
31 Oct, 2018 17.27 17.49 16.85 17.0 12.19 Million
30 Oct, 2018 15.85 16.89 15.83 16.87 12.54 Million
29 Oct, 2018 16.15 16.7 15.6 15.91 18.07 Million
26 Oct, 2018 14.86 15.06 14.55 14.62 13.8 Million
25 Oct, 2018 14.97 15.5 14.97 15.34 6.15 Million
24 Oct, 2018 15.69 15.79 14.73 14.75 10.38 Million
23 Oct, 2018 15.41 16.37 15.19 16.09 8.13 Million
22 Oct, 2018 16.0 16.07 15.65 15.89 4.35 Million
19 Oct, 2018 16.09 16.35 15.66 15.84 5.61 Million