ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
08 Sep, 2017 16.73 16.78 16.28 16.6 2.92 Million
07 Sep, 2017 16.74 16.78 16.45 16.75 7.45 Million
06 Sep, 2017 16.94 16.94 16.54 16.56 4.26 Million
05 Sep, 2017 17.06 17.14 16.6 16.8 6.44 Million
01 Sep, 2017 17.12 17.33 17.08 17.25 4.49 Million
31 Aug, 2017 17.0 17.21 16.95 17.08 4.92 Million
30 Aug, 2017 16.28 17.13 16.28 17.06 10.11 Million
29 Aug, 2017 15.96 16.26 15.9 16.18 3.87 Million
28 Aug, 2017 16.1 16.25 16.05 16.14 2.76 Million
25 Aug, 2017 16.42 16.47 16.02 16.03 4.26 Million