ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
29 Jul, 2016 10.11 10.11 9.91 10.03 2.71 Million
28 Jul, 2016 10.16 10.24 9.96 10.07 3.87 Million
27 Jul, 2016 10.21 10.34 10.13 10.2 6.49 Million
26 Jul, 2016 9.75 10.21 9.66 10.17 8.47 Million
25 Jul, 2016 9.58 9.69 9.53 9.6 1.85 Million
22 Jul, 2016 9.5 9.58 9.38 9.56 2 Million
21 Jul, 2016 9.62 9.69 9.53 9.53 3.66 Million
20 Jul, 2016 9.53 9.75 9.42 9.66 2.41 Million
19 Jul, 2016 9.45 9.56 9.36 9.47 3.14 Million
18 Jul, 2016 9.55 9.56 9.38 9.51 1.63 Million