ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
08 Feb, 2016 7.6 7.9 7.26 7.4 8.96 Million
05 Feb, 2016 8.41 8.5 8.0 8.05 7.7 Million
04 Feb, 2016 8.11 8.51 8.11 8.49 3.34 Million
03 Feb, 2016 8.23 8.3 7.99 8.27 3.14 Million
02 Feb, 2016 8.5 8.59 8.14 8.18 3.71 Million
01 Feb, 2016 8.5 8.71 8.4 8.67 3.19 Million
29 Jan, 2016 8.32 8.58 8.26 8.56 6.36 Million
28 Jan, 2016 8.36 8.44 8.08 8.11 3.53 Million
27 Jan, 2016 7.86 8.44 7.86 8.25 2.61 Million
26 Jan, 2016 8.31 8.43 8.26 8.4 3.83 Million