ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
16 May, 2017 15.4 15.96 15.34 15.94 7.96 Million
15 May, 2017 14.9 15.38 14.84 15.32 5.93 Million
12 May, 2017 14.9 14.95 14.72 14.82 3.6 Million
11 May, 2017 14.79 14.93 14.56 14.88 5.9 Million
10 May, 2017 15.17 15.21 14.77 14.79 3.98 Million
09 May, 2017 14.45 15.09 14.45 15.01 7.14 Million
08 May, 2017 15.0 15.03 13.97 14.43 8.5 Million
05 May, 2017 14.12 14.45 13.98 14.42 7.35 Million
04 May, 2017 13.95 14.13 13.87 14.07 4.1 Million
03 May, 2017 13.86 13.96 13.77 13.9 6.01 Million