ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
08 Jan, 2016 8.6 8.86 8.51 8.53 5.1 Million
07 Jan, 2016 9.11 9.11 8.55 8.64 9.52 Million
06 Jan, 2016 9.56 9.63 9.01 9.19 7.06 Million
05 Jan, 2016 9.82 9.82 9.63 9.68 5.72 Million
04 Jan, 2016 9.65 9.84 9.5 9.7 4.02 Million
31 Dec, 2015 9.96 9.97 9.78 9.8 2.39 Million
30 Dec, 2015 10.15 10.15 9.94 9.95 3.02 Million
29 Dec, 2015 10.05 10.16 10.0 10.11 3.14 Million
28 Dec, 2015 10.1 10.1 9.9 10.0 2.24 Million
24 Dec, 2015 10.14 10.21 10.11 10.14 1.6 Million