ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2016 12.82 12.94 12.7 12.81 3.74 Million
19 Dec, 2016 12.78 13.0 12.75 12.82 3.38 Million
16 Dec, 2016 13.01 13.32 12.8 12.84 10.07 Million
15 Dec, 2016 12.47 13.12 12.36 13.03 31.14 Million
14 Dec, 2016 12.43 12.73 12.35 12.48 10.73 Million
13 Dec, 2016 12.0 12.46 11.96 12.41 14.63 Million
12 Dec, 2016 12.11 12.24 11.85 11.96 10.67 Million
09 Dec, 2016 12.0 12.56 11.88 12.22 12.07 Million
08 Dec, 2016 11.8 11.93 11.66 11.91 6.95 Million
07 Dec, 2016 11.31 11.87 11.25 11.82 16.05 Million