ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
20 Jan, 2017 13.16 13.49 13.15 13.4 6.41 Million
19 Jan, 2017 13.19 13.4 13.02 13.11 8.52 Million
18 Jan, 2017 13.28 13.42 13.18 13.26 6.04 Million
17 Jan, 2017 13.42 13.48 13.11 13.18 4.95 Million
13 Jan, 2017 13.47 13.62 13.41 13.47 6.28 Million
12 Jan, 2017 13.52 13.62 13.1 13.43 5.05 Million
11 Jan, 2017 13.43 13.62 13.33 13.51 6.13 Million
10 Jan, 2017 13.29 13.48 13.27 13.45 4.24 Million
09 Jan, 2017 13.02 13.45 13.01 13.34 7.46 Million
06 Jan, 2017 12.84 13.07 12.82 13.01 5.74 Million