ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
15 Feb, 2018 22.67 22.81 22.07 22.8 6.62 Million
14 Feb, 2018 21.73 22.37 21.64 22.34 7.45 Million
13 Feb, 2018 21.29 21.78 21.2 21.76 7.84 Million
12 Feb, 2018 21.41 21.48 20.95 21.34 7.66 Million
09 Feb, 2018 21.24 21.35 20.21 21.15 13.11 Million
08 Feb, 2018 22.27 22.48 20.8 20.81 9.96 Million
07 Feb, 2018 22.47 22.62 22.03 22.06 12.05 Million
06 Feb, 2018 22.42 23.3 22.11 22.68 14.76 Million
05 Feb, 2018 23.49 24.05 22.33 22.64 12.57 Million
02 Feb, 2018 24.31 24.46 23.65 23.69 13.29 Million