ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
14 May, 2018 23.62 24.1 23.53 23.69 3.42 Million
11 May, 2018 23.29 23.82 23.27 23.39 3.71 Million
10 May, 2018 23.4 23.62 23.31 23.61 3.35 Million
09 May, 2018 23.0 23.44 22.98 23.26 5.63 Million
08 May, 2018 23.1 23.2 22.72 22.92 5.08 Million
07 May, 2018 22.82 23.13 22.67 22.86 4.49 Million
04 May, 2018 21.9 22.78 21.9 22.64 5.09 Million
03 May, 2018 21.96 22.1 21.45 22.08 9.87 Million
02 May, 2018 22.21 22.51 21.98 22.2 7.41 Million
01 May, 2018 22.0 22.28 21.93 22.16 9.77 Million