ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
20 Oct, 2017 19.89 20.27 19.8 20.07 7.43 Million
19 Oct, 2017 19.53 19.69 19.07 19.67 6.47 Million
18 Oct, 2017 19.69 19.73 19.49 19.71 3.96 Million
17 Oct, 2017 19.6 19.69 19.48 19.6 3.85 Million
16 Oct, 2017 19.7 19.72 19.5 19.59 4.92 Million
13 Oct, 2017 19.37 19.7 19.28 19.57 6.99 Million
12 Oct, 2017 19.42 19.5 19.22 19.24 4.95 Million
11 Oct, 2017 19.36 19.5 19.28 19.42 7.03 Million
10 Oct, 2017 19.6 19.82 19.21 19.38 5.84 Million
09 Oct, 2017 19.36 19.37 19.11 19.31 4.32 Million