ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
20 Mar, 2017 15.25 15.38 15.12 15.25 4.96 Million
17 Mar, 2017 15.2 15.32 15.03 15.25 6.74 Million
16 Mar, 2017 15.3 15.34 15.12 15.24 13.97 Million
15 Mar, 2017 15.33 15.35 15.0 15.22 21.7 Million
14 Mar, 2017 15.19 15.37 14.98 15.35 9.08 Million
13 Mar, 2017 15.41 15.51 15.2 15.31 4.39 Million
10 Mar, 2017 15.32 15.7 15.2 15.22 7.35 Million
09 Mar, 2017 15.01 15.21 14.91 15.2 5.11 Million
08 Mar, 2017 15.3 15.5 15.02 15.03 8.2 Million
07 Mar, 2017 15.3 15.51 15.15 15.29 4 Million