ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
15 Jul, 2016 9.44 9.46 9.33 9.39 1.81 Million
14 Jul, 2016 9.5 9.51 9.35 9.44 2.17 Million
13 Jul, 2016 9.38 9.43 9.21 9.3 2.41 Million
12 Jul, 2016 9.26 9.43 9.21 9.31 2.83 Million
11 Jul, 2016 9.0 9.2 9.0 9.17 3.93 Million
08 Jul, 2016 8.79 9.01 8.72 8.91 6.59 Million
07 Jul, 2016 8.51 8.96 8.51 8.72 5.52 Million
06 Jul, 2016 8.37 8.48 8.11 8.47 4.44 Million
05 Jul, 2016 8.81 8.82 8.37 8.46 3.2 Million
01 Jul, 2016 8.74 8.88 8.62 8.78 2.32 Million