On Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 76.970 | 77.000 | 73.110 | 73.370 | 73.370 | 7,232,300 |
| 2024-08-21 | 76.960 | 77.940 | 75.890 | 76.680 | 76.680 | 5,330,300 |
| 2024-08-20 | 76.780 | 77.080 | 75.210 | 75.820 | 75.820 | 5,060,000 |
| 2024-08-19 | 75.640 | 77.770 | 75.010 | 77.720 | 77.720 | 5,014,000 |
| 2024-08-16 | 75.000 | 76.480 | 74.820 | 75.840 | 75.840 | 5,390,100 |
| 2024-08-15 | 73.000 | 76.620 | 72.820 | 75.880 | 75.880 | 8,367,500 |
| 2024-08-14 | 73.050 | 73.240 | 70.280 | 71.080 | 71.080 | 5,065,100 |
| 2024-08-13 | 71.390 | 73.340 | 70.720 | 72.910 | 72.910 | 5,650,600 |
| 2024-08-12 | 71.320 | 71.660 | 69.610 | 70.370 | 70.370 | 3,962,500 |
| 2024-08-09 | 70.970 | 71.890 | 69.920 | 71.300 | 71.300 | 4,275,600 |
| 2024-08-08 | 68.950 | 72.480 | 68.230 | 72.230 | 72.230 | 9,541,700 |
| 2024-08-07 | 70.080 | 71.210 | 66.180 | 66.390 | 66.390 | 7,370,100 |
| 2024-08-06 | 69.020 | 70.720 | 67.450 | 68.510 | 68.510 | 6,388,300 |
| 2024-08-05 | 66.850 | 71.920 | 66.510 | 68.970 | 68.970 | 10,311,900 |
| 2024-08-02 | 69.500 | 69.850 | 67.130 | 67.950 | 67.950 | 11,552,900 |
| 2024-08-01 | 76.280 | 76.900 | 70.980 | 71.900 | 71.900 | 11,569,500 |
| 2024-07-31 | 75.800 | 79.450 | 74.830 | 78.250 | 78.250 | 11,047,900 |
| 2024-07-30 | 77.800 | 78.190 | 73.760 | 73.970 | 73.970 | 11,851,700 |
| 2024-07-29 | 75.900 | 80.080 | 75.500 | 78.270 | 78.270 | 22,288,700 |
| 2024-07-26 | 69.150 | 70.780 | 68.660 | 70.170 | 70.170 | 7,765,500 |
| 2024-07-25 | 67.840 | 70.720 | 66.780 | 67.540 | 67.540 | 9,670,800 |
| 2024-07-24 | 73.100 | 73.690 | 69.950 | 70.110 | 70.110 | 8,138,500 |
| 2024-07-23 | 75.000 | 75.390 | 72.820 | 73.390 | 73.390 | 7,557,800 |
| 2024-07-22 | 75.340 | 77.560 | 73.760 | 77.330 | 77.330 | 7,758,500 |
| 2024-07-19 | 75.030 | 75.370 | 72.020 | 72.530 | 72.530 | 6,339,600 |
| 2024-07-18 | 76.290 | 77.950 | 74.960 | 75.430 | 75.430 | 5,717,700 |
| 2024-07-17 | 77.320 | 78.010 | 75.280 | 75.460 | 75.460 | 9,931,000 |
| 2024-07-16 | 76.650 | 78.760 | 76.140 | 78.740 | 78.740 | 3,555,300 |
| 2024-07-15 | 75.760 | 77.910 | 75.530 | 76.370 | 76.370 | 4,889,900 |
| 2024-07-12 | 74.860 | 78.310 | 74.340 | 76.870 | 76.870 | 5,950,400 |
| 2024-07-11 | 75.890 | 76.990 | 74.190 | 74.240 | 74.240 | 7,400,800 |
| 2024-07-10 | 74.440 | 76.720 | 74.190 | 76.590 | 76.590 | 5,685,500 |
| 2024-07-09 | 74.560 | 74.580 | 72.370 | 73.480 | 73.480 | 5,861,400 |
| 2024-07-08 | 73.120 | 75.150 | 73.040 | 75.010 | 75.010 | 4,717,100 |
| 2024-07-05 | 73.150 | 74.670 | 72.770 | 73.380 | 73.380 | 3,028,800 |
| 2024-07-03 | 73.360 | 74.600 | 72.350 | 72.680 | 72.680 | 3,906,400 |
| 2024-07-02 | 70.100 | 72.960 | 70.100 | 72.920 | 72.920 | 5,796,700 |
| 2024-07-01 | 68.960 | 69.870 | 67.790 | 69.180 | 69.180 | 4,692,300 |
| 2024-06-28 | 68.190 | 69.380 | 67.800 | 68.550 | 68.550 | 5,257,900 |
| 2024-06-27 | 67.850 | 68.390 | 67.350 | 67.860 | 67.860 | 3,806,500 |
| 2024-06-26 | 67.520 | 68.630 | 67.470 | 68.170 | 68.170 | 3,592,500 |
| 2024-06-25 | 68.130 | 68.540 | 66.760 | 67.840 | 67.840 | 4,350,400 |
| 2024-06-24 | 68.200 | 69.380 | 67.480 | 67.790 | 67.790 | 4,970,800 |
| 2024-06-21 | 67.820 | 69.090 | 67.500 | 68.520 | 68.520 | 9,839,700 |
| 2024-06-20 | 69.180 | 69.680 | 67.180 | 67.630 | 67.630 | 8,418,700 |
| 2024-06-18 | 70.610 | 71.450 | 70.360 | 70.730 | 70.730 | 4,318,500 |
| 2024-06-17 | 71.890 | 71.930 | 69.380 | 70.730 | 70.730 | 6,763,500 |
| 2024-06-14 | 73.340 | 73.960 | 71.500 | 71.970 | 71.970 | 4,527,300 |
| 2024-06-13 | 74.170 | 76.700 | 74.000 | 75.040 | 75.040 | 4,777,500 |
| 2024-06-12 | 75.500 | 77.220 | 75.110 | 76.220 | 76.220 | 6,673,700 |
| 2024-06-11 | 73.120 | 74.440 | 72.160 | 73.980 | 73.980 | 4,292,100 |
| 2024-06-10 | 71.590 | 73.990 | 71.500 | 73.500 | 73.500 | 5,328,000 |
| 2024-06-07 | 72.300 | 72.560 | 71.210 | 72.310 | 72.310 | 3,830,000 |
| 2024-06-06 | 74.180 | 74.250 | 72.300 | 72.450 | 72.450 | 6,564,500 |
| 2024-06-05 | 72.450 | 74.600 | 71.860 | 74.540 | 74.540 | 6,266,000 |
| 2024-06-04 | 73.050 | 73.450 | 70.900 | 71.520 | 71.520 | 3,718,000 |
| 2024-06-03 | 74.010 | 74.490 | 71.350 | 73.190 | 73.190 | 3,653,700 |
| 2024-05-31 | 71.850 | 73.200 | 70.640 | 73.040 | 73.040 | 5,735,900 |
| 2024-05-30 | 71.050 | 72.470 | 70.610 | 72.110 | 72.110 | 3,569,000 |
| 2024-05-29 | 71.950 | 72.520 | 70.890 | 71.010 | 71.010 | 4,961,400 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2014-03-11 | 10:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.