ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
24 Oct, 2016 11.9 12.1 11.9 12.09 2.33 Million
21 Oct, 2016 11.8 11.87 11.7 11.82 2.2 Million
20 Oct, 2016 11.68 11.87 11.63 11.81 2.5 Million
19 Oct, 2016 11.63 11.75 11.47 11.72 2.64 Million
18 Oct, 2016 11.65 11.74 11.59 11.67 4.47 Million
17 Oct, 2016 11.56 11.65 11.47 11.51 2.19 Million
14 Oct, 2016 11.62 11.9 11.57 11.59 3.04 Million
13 Oct, 2016 11.54 11.67 11.25 11.57 5.06 Million
12 Oct, 2016 11.77 11.79 11.54 11.65 3.97 Million
11 Oct, 2016 12.15 12.17 11.59 11.79 6.49 Million