ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2015 8.99 9.23 8.92 9.08 3.36 Million
28 Sep, 2015 9.2 9.25 8.93 8.97 4.13 Million
25 Sep, 2015 9.37 9.57 9.26 9.33 3.7 Million
24 Sep, 2015 9.27 9.35 8.9 9.26 5.6 Million
23 Sep, 2015 9.52 9.58 9.35 9.38 2.13 Million
22 Sep, 2015 9.6 9.67 9.4 9.5 4.29 Million
21 Sep, 2015 10.12 10.12 9.76 9.78 3.33 Million
18 Sep, 2015 10.02 10.19 9.83 9.92 4.94 Million
17 Sep, 2015 10.22 10.4 10.14 10.17 2.77 Million
16 Sep, 2015 10.21 10.32 10.12 10.25 2.58 Million