ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
10 Aug, 2017 16.2 16.28 15.56 15.57 7.63 Million
09 Aug, 2017 16.22 16.47 16.2 16.36 9.03 Million
08 Aug, 2017 16.2 16.83 16.02 16.44 10.59 Million
07 Aug, 2017 15.26 16.38 15.26 16.33 15.21 Million
04 Aug, 2017 14.92 15.18 14.83 15.1 7.37 Million
03 Aug, 2017 14.82 14.99 14.66 14.91 6.44 Million
02 Aug, 2017 15.14 15.14 14.6 14.8 4.63 Million
01 Aug, 2017 15.0 15.13 14.91 15.05 3.75 Million
31 Jul, 2017 15.12 15.18 14.91 14.95 3.02 Million
28 Jul, 2017 15.18 15.18 14.95 15.08 3.33 Million