Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	22.51	22.68	22.01	22.05	6,282,874	-0.31(-1.39%)
Jul 30, 2018	23.78	23.80	21.51	22.36	10,269,462	-0.79(-3.41%)
Jul 27, 2018	23.74	24.10	23.07	23.15	9,665,300	-0.46(-1.95%)
Jul 26, 2018	23.21	23.65	22.97	23.61	8,352,129	+0.31(+1.33%)
Jul 25, 2018	23.46	23.51	22.82	23.30	8,874,990	-0.23(-0.98%)
Jul 24, 2018	23.91	24.24	23.47	23.53	4,133,591	-0.25(-1.05%)
Jul 23, 2018	23.90	23.96	23.32	23.78	5,728,962	-0.26(-1.08%)
Jul 20, 2018	24.01	24.18	23.81	24.04	3,689,462	+0.03(+0.12%)
Jul 19, 2018	24.13	24.31	23.75	24.01	5,011,782	-0.23(-0.95%)
Jul 18, 2018	24.09	24.26	23.86	24.24	5,635,059	+0.33(+1.38%)
Jul 17, 2018	23.15	23.92	22.91	23.91	4,393,744	+0.61(+2.62%)
Jul 16, 2018	23.45	23.66	23.24	23.30	4,799,175	-0.18(-0.77%)
Jul 13, 2018			23.43	23.48	4,556,709	-0.03(-0.13%)
Jul 12, 2018	23.31	23.57	23.19	23.51	3,602,977	+0.49(+2.13%)
Jul 11, 2018	23.55	23.63	22.95	23.02	4,574,460	-0.86(-3.60%)
Jul 10, 2018	23.45	23.91	23.28	23.88	4,736,264	+0.55(+2.36%)
Jul 09, 2018	23.30	23.35	22.98	23.33	3,748,970	+0.23(+1.00%)
Jul 06, 2018	22.73	23.12	22.51	23.10	4,202,174	+0.28(+1.23%)
Jul 05, 2018	22.37	22.87	22.27	22.82	7,131,428	+0.67(+3.02%)
Jul 03, 2018		22.15	22.15	22.15	0	-0.44(-1.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services