ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
22 Aug, 2018 20.71 21.1 20.55 20.84 5.26 Million
21 Aug, 2018 20.33 21.16 20.31 21.0 6.11 Million
20 Aug, 2018 20.34 20.51 20.04 20.34 3.47 Million
17 Aug, 2018 20.22 20.38 19.97 20.32 3.9 Million
16 Aug, 2018 20.53 20.66 20.25 20.34 6.61 Million
15 Aug, 2018 20.73 21.03 20.19 20.45 8.4 Million
14 Aug, 2018 21.07 21.2 20.95 21.0 5.59 Million
13 Aug, 2018 21.32 21.54 21.0 21.01 3.74 Million
10 Aug, 2018 21.46 21.7 21.2 21.34 8.24 Million
09 Aug, 2018 21.4 22.23 21.39 21.92 6.52 Million