ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
18 Oct, 2018 16.63 16.64 15.91 16.0 9.86 Million
17 Oct, 2018 16.97 17.0 16.68 16.77 5.57 Million
16 Oct, 2018 16.54 17.0 16.54 16.92 4.47 Million
15 Oct, 2018 16.64 16.71 16.43 16.51 4.47 Million
12 Oct, 2018 16.82 16.99 16.4 16.65 6 Million
11 Oct, 2018 16.09 16.96 16.05 16.36 10.99 Million
10 Oct, 2018 16.61 16.72 16.1 16.12 9.19 Million
09 Oct, 2018 17.02 17.15 16.84 16.85 7.78 Million
08 Oct, 2018 17.31 17.48 16.82 17.09 7.6 Million
05 Oct, 2018 17.8 17.97 17.23 17.54 7.72 Million