ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
22 Sep, 2017 17.39 17.66 17.29 17.64 3.93 Million
21 Sep, 2017 17.38 17.51 17.3 17.39 5.59 Million
20 Sep, 2017 17.7 17.7 17.21 17.38 6.01 Million
19 Sep, 2017 17.54 17.73 17.53 17.62 6.48 Million
18 Sep, 2017 17.45 17.6 17.3 17.46 4.31 Million
15 Sep, 2017 17.03 17.51 16.96 17.38 7.79 Million
14 Sep, 2017 16.76 17.07 16.72 16.9 3.72 Million
13 Sep, 2017 16.55 16.94 16.52 16.82 6.59 Million
12 Sep, 2017 17.19 17.28 16.96 16.99 4.01 Million
11 Sep, 2017 16.76 17.21 16.76 17.12 3.72 Million