ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
18 May, 2016 8.9 9.31 8.9 9.21 4.63 Million
17 May, 2016 8.99 9.14 8.91 8.95 2.85 Million
16 May, 2016 9.03 9.11 8.89 9.0 3.88 Million
13 May, 2016 8.95 9.12 8.92 8.95 3.48 Million
12 May, 2016 9.42 9.48 8.85 8.97 4.92 Million
11 May, 2016 9.31 9.57 9.3 9.39 3.54 Million
10 May, 2016 9.17 9.39 9.07 9.38 4 Million
09 May, 2016 9.81 9.9 9.0 9.11 7.27 Million
06 May, 2016 9.24 9.42 9.21 9.41 3.66 Million
05 May, 2016 9.35 9.5 9.24 9.29 2.77 Million