ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2016 11.81 11.81 11.54 11.61 4.24 Million
23 Sep, 2016 12.55 12.55 11.7 11.71 7.09 Million
22 Sep, 2016 11.95 12.22 11.87 12.04 11.68 Million
21 Sep, 2016 11.7 11.78 11.57 11.78 4.02 Million
20 Sep, 2016 11.74 12.0 11.54 11.58 9.06 Million
19 Sep, 2016 11.41 11.74 11.31 11.52 10.95 Million
16 Sep, 2016 10.84 11.33 10.77 11.31 15 Million
15 Sep, 2016 10.38 10.8 10.38 10.78 4.61 Million
14 Sep, 2016 10.22 10.48 10.12 10.39 4.05 Million
13 Sep, 2016 10.42 10.55 10.17 10.24 4.75 Million