On Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 72.430 | 75.340 | 72.420 | 73.650 | 73.650 | 5,794,200 |
| 2024-05-24 | 72.460 | 73.230 | 71.820 | 72.560 | 72.560 | 5,172,000 |
| 2024-05-23 | 76.670 | 76.730 | 71.290 | 71.650 | 71.650 | 9,592,000 |
| 2024-05-22 | 74.240 | 77.200 | 73.910 | 76.290 | 76.290 | 8,191,300 |
| 2024-05-21 | 73.150 | 73.350 | 72.150 | 72.820 | 72.820 | 4,332,100 |
| 2024-05-20 | 73.070 | 74.800 | 72.880 | 74.280 | 74.280 | 4,496,900 |
| 2024-05-17 | 73.430 | 73.860 | 72.690 | 73.170 | 73.170 | 3,844,300 |
| 2024-05-16 | 74.460 | 74.650 | 72.920 | 73.000 | 73.000 | 5,427,900 |
| 2024-05-15 | 74.420 | 74.840 | 72.880 | 74.740 | 74.740 | 6,415,300 |
| 2024-05-14 | 73.230 | 74.140 | 72.640 | 72.990 | 72.990 | 4,888,100 |
| 2024-05-13 | 71.290 | 73.060 | 71.010 | 72.330 | 72.330 | 4,431,700 |
| 2024-05-10 | 71.780 | 71.780 | 69.930 | 70.460 | 70.460 | 3,669,800 |
| 2024-05-09 | 70.510 | 71.840 | 70.290 | 71.260 | 71.260 | 5,471,800 |
| 2024-05-08 | 69.650 | 70.740 | 69.070 | 70.670 | 70.670 | 4,102,600 |
| 2024-05-07 | 70.460 | 72.440 | 70.270 | 70.790 | 70.790 | 6,890,000 |
| 2024-05-06 | 70.680 | 70.990 | 69.010 | 69.670 | 69.670 | 6,051,400 |
| 2024-05-03 | 71.650 | 72.260 | 69.980 | 70.370 | 70.370 | 6,516,700 |
| 2024-05-02 | 70.220 | 70.850 | 68.060 | 70.010 | 70.010 | 6,509,100 |
| 2024-05-01 | 68.990 | 71.920 | 68.760 | 69.010 | 69.010 | 8,882,000 |
| 2024-04-30 | 70.000 | 72.750 | 69.940 | 70.160 | 70.160 | 8,420,800 |
| 2024-04-29 | 68.000 | 71.440 | 67.580 | 70.820 | 70.820 | 13,468,200 |
| 2024-04-26 | 66.220 | 68.960 | 66.170 | 68.060 | 68.060 | 12,859,000 |
| 2024-04-25 | 65.550 | 67.320 | 65.470 | 66.380 | 66.380 | 9,329,900 |
| 2024-04-24 | 67.170 | 67.450 | 64.330 | 65.530 | 65.530 | 12,812,300 |
| 2024-04-23 | 60.580 | 61.980 | 60.370 | 61.680 | 61.680 | 6,917,500 |
| 2024-04-22 | 61.020 | 61.310 | 59.340 | 60.650 | 60.650 | 7,414,900 |
| 2024-04-19 | 61.150 | 62.510 | 60.260 | 60.710 | 60.710 | 9,859,200 |
| 2024-04-18 | 63.010 | 63.770 | 61.510 | 62.930 | 62.930 | 8,437,300 |
| 2024-04-17 | 65.280 | 65.870 | 64.110 | 64.470 | 64.470 | 6,826,300 |
| 2024-04-16 | 65.400 | 65.500 | 64.060 | 64.720 | 64.720 | 5,214,700 |
| 2024-04-15 | 67.850 | 67.950 | 64.880 | 65.640 | 65.640 | 7,077,400 |
| 2024-04-12 | 69.190 | 69.380 | 66.570 | 66.640 | 66.640 | 7,453,600 |
| 2024-04-11 | 69.640 | 70.770 | 69.060 | 70.600 | 70.600 | 5,206,700 |
| 2024-04-10 | 69.230 | 70.020 | 68.390 | 69.230 | 69.230 | 4,859,300 |
| 2024-04-09 | 69.830 | 71.980 | 69.640 | 70.940 | 70.940 | 6,344,700 |
| 2024-04-08 | 69.310 | 70.360 | 68.580 | 68.750 | 68.750 | 3,915,100 |
| 2024-04-05 | 69.100 | 69.670 | 68.110 | 69.320 | 69.320 | 7,565,500 |
| 2024-04-04 | 71.390 | 72.540 | 68.800 | 69.100 | 69.100 | 7,280,100 |
| 2024-04-03 | 70.290 | 71.510 | 69.870 | 70.730 | 70.730 | 5,308,700 |
| 2024-04-02 | 71.800 | 72.000 | 70.310 | 70.480 | 70.480 | 7,107,300 |
| 2024-04-01 | 73.890 | 74.890 | 73.140 | 73.850 | 73.850 | 4,601,400 |
| 2024-03-28 | 75.430 | 76.080 | 73.380 | 73.550 | 73.550 | 7,408,900 |
| 2024-03-27 | 73.920 | 75.770 | 73.000 | 75.610 | 75.610 | 6,723,600 |
| 2024-03-26 | 74.000 | 74.160 | 72.670 | 72.890 | 72.890 | 5,876,600 |
| 2024-03-25 | 72.200 | 74.550 | 72.120 | 73.540 | 73.540 | 5,462,700 |
| 2024-03-22 | 75.000 | 75.740 | 73.860 | 74.680 | 74.680 | 3,345,600 |
| 2024-03-21 | 76.830 | 77.410 | 75.170 | 75.780 | 75.780 | 5,929,700 |
| 2024-03-20 | 73.640 | 76.050 | 73.080 | 75.570 | 75.570 | 5,947,100 |
| 2024-03-19 | 73.160 | 74.560 | 72.850 | 74.040 | 74.040 | 4,609,500 |
| 2024-03-18 | 75.490 | 75.720 | 73.730 | 73.820 | 73.820 | 5,860,300 |
| 2024-03-15 | 74.440 | 76.280 | 74.440 | 74.870 | 74.870 | 9,727,100 |
| 2024-03-14 | 79.430 | 79.690 | 76.150 | 77.170 | 77.170 | 6,778,800 |
| 2024-03-13 | 81.130 | 82.330 | 79.690 | 79.890 | 79.890 | 5,260,900 |
| 2024-03-12 | 82.300 | 82.650 | 80.290 | 82.590 | 82.590 | 5,919,700 |
| 2024-03-11 | 78.660 | 81.600 | 78.110 | 81.600 | 81.600 | 6,604,200 |
| 2024-03-08 | 82.440 | 83.640 | 78.900 | 78.950 | 78.950 | 7,834,500 |
| 2024-03-07 | 77.830 | 85.160 | 77.830 | 82.960 | 82.960 | 10,642,400 |
| 2024-03-06 | 78.810 | 79.390 | 77.060 | 77.620 | 77.620 | 8,108,800 |
| 2024-03-05 | 78.400 | 79.270 | 75.720 | 76.990 | 76.990 | 6,556,400 |
| 2024-03-04 | 81.760 | 81.950 | 79.430 | 79.880 | 79.880 | 5,362,100 |
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.