ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
24 Aug, 2017 16.39 16.46 16.19 16.33 3.69 Million
23 Aug, 2017 15.87 16.35 15.8 16.3 5.29 Million
22 Aug, 2017 15.91 16.13 15.77 16.04 4.26 Million
21 Aug, 2017 16.02 16.11 15.66 15.75 5.81 Million
18 Aug, 2017 16.02 16.22 15.91 15.94 4.13 Million
17 Aug, 2017 16.4 16.52 15.98 15.99 6.79 Million
16 Aug, 2017 16.49 16.63 16.36 16.5 8.78 Million
15 Aug, 2017 16.3 16.5 16.02 16.45 6 Million
14 Aug, 2017 16.19 16.46 16.15 16.45 7.86 Million
11 Aug, 2017 15.63 15.95 15.52 15.94 7.6 Million