ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
23 Dec, 2015 10.06 10.14 10.0 10.09 3.15 Million
22 Dec, 2015 10.11 10.15 9.92 10.07 3.47 Million
21 Dec, 2015 10.12 10.25 10.01 10.09 2.12 Million
18 Dec, 2015 9.94 10.11 9.85 10.01 5.77 Million
17 Dec, 2015 10.38 10.42 9.96 9.96 4.1 Million
16 Dec, 2015 10.32 10.35 10.17 10.32 2.55 Million
15 Dec, 2015 10.13 10.32 10.12 10.27 5.01 Million
14 Dec, 2015 10.23 10.62 10.04 10.11 9.33 Million
11 Dec, 2015 9.92 10.19 9.88 9.9 4.83 Million
10 Dec, 2015 10.12 10.29 10.07 10.15 6.45 Million