ON Semiconductor Corp Historical Data - 1ON

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.47	-0.762739370334	61.62	61.62	61.15	13	61.22230769	DE
4	-3.68	-5.67638438994	64.83	65.2	61.15	253	63.02606687	DE
12	-4.33	-6.61270616982	65.48	69.76	61.15	255	63.98868944	DE
26	-4.33	-6.61270616982	65.48	69.76	61.15	255	63.98868944	DE
52	-4.33	-6.61270616982	65.48	69.76	61.15	255	63.98868944	DE
156	-4.33	-6.61270616982	65.48	69.76	61.15	255	63.98868944	DE
260	-4.33	-6.61270616982	65.48	69.76	61.15	255	63.98868944	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1735923300	61.15	0	0.00	61.15	61.15	61.15	4
1735836900	61.15	-0.47	-0.76	61.15	61.15	61.15	22
1735577700	61.62	-3.58	-5.49	61.62	61.62	61.62	4
1735318500	65.2	0	0.00	65.2	65.2	65.2	0
1734972900	65.2	0	0.00	65.2	65.2	65.2	0
1734713700	65.2	0	0.00	65.2	65.2	65.2	0
1734627300	65.2	0	0.00	65.2	65.2	65.2	0
1734540900	65.2	0.81	1.26	65.2	65.2	65.2	23
1734454500	64.39	1.49	2.37	64.39	64.39	64.39	23
1734368100	62.9	-0.1	-0.16	62.9	62.9	62.9	80
1734108900	63	-2.07	-3.18	63.62	63.62	63	2102
1734022500	65.069999	0.53	0.82	65.069999	65.069999	65.069999	2
1733936100	64.54	-0.29	-0.45	64.54	64.54	64.54	15
1733849700	64.83	0	0.00	64.83	64.83	64.83	0
1733763300	64.83	-4.93	-7.07	64.83	64.83	64.83	2
1733504100	69.76	0	0.00	69.76	69.76	69.76	0
1733417700	69.76	0	0.00	69.76	69.76	69.76	0
1733331300	69.76	0	0.00	69.76	69.76	69.76	0
1733244900	69.76	0	0.00	69.76	69.76	69.76	0
1733158500	69.76	3.49	5.27	69.76	69.76	69.76	157
1732899300	66.269999	0	0.00	66.269999	66.269999	66.269999	0
1732812900	66.269999	0	0.00	66.269999	66.269999	66.269999	0
1732726500	66.269999	0	0.00	66.269999	66.269999	66.269999	0
1732640100	66.269999	0	0.00	66.269999	66.269999	66.269999	0
1732553700	66.269999	1.76	2.73	66.29	66.29	66.269999	400
1732294500	64.51	0	0.00	64.51	64.51	64.51	0
1732208100	64.51	3.07	5.00	64.44	64.51	64.44	200
1732121700	61.44	0	0.00	61.44	61.44	61.44	0
1732035300	61.44	0	0.00	61.44	61.44	61.44	0
1731948900	61.44	-4.11	-6.27	61.44	61.44	61.44	141
1731689700	65.55	0	0.00	65.55	65.55	65.55	0
1731603300	65.55	0	0.00	65.55	65.55	65.55	0

ON Semiconductor Corp (1ON) Historical