ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
10 Oct, 2016 12.34 12.47 12.1 12.13 3.28 Million
07 Oct, 2016 12.4 12.43 12.16 12.28 3.27 Million
06 Oct, 2016 12.41 12.45 12.13 12.43 6.25 Million
05 Oct, 2016 12.18 12.55 12.17 12.4 4.56 Million
04 Oct, 2016 12.2 12.34 12.07 12.18 4.74 Million
03 Oct, 2016 12.48 12.69 12.19 12.22 6.39 Million
30 Sep, 2016 12.16 12.41 12.16 12.32 6.26 Million
29 Sep, 2016 11.93 12.3 11.87 12.1 6.7 Million
28 Sep, 2016 11.81 11.97 11.77 11.93 3.39 Million
27 Sep, 2016 11.54 11.81 11.47 11.79 4.7 Million