ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
18 Dec, 2017 20.08 20.86 20.02 20.84 7.3 Million
15 Dec, 2017 19.68 19.97 19.57 19.9 5.12 Million
14 Dec, 2017 19.59 19.62 19.35 19.54 6.36 Million
13 Dec, 2017 19.42 19.73 19.34 19.51 4.88 Million
12 Dec, 2017 19.33 19.53 19.32 19.36 7.15 Million
11 Dec, 2017 19.43 19.68 19.3 19.48 5.36 Million
08 Dec, 2017 19.67 19.81 19.4 19.42 4.79 Million
07 Dec, 2017 19.37 19.56 19.22 19.5 6.01 Million
06 Dec, 2017 18.98 19.32 18.84 19.22 5 Million
05 Dec, 2017 18.85 19.67 18.66 19.16 9.09 Million