On Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 79.160 | 82.330 | 78.770 | 81.140 | 81.140 | 6,852,500 |
| 2024-02-29 | 77.610 | 79.080 | 77.040 | 78.920 | 78.920 | 7,597,700 |
| 2024-02-28 | 75.960 | 77.210 | 75.560 | 76.470 | 76.470 | 3,362,200 |
| 2024-02-27 | 78.500 | 79.810 | 76.970 | 76.970 | 76.970 | 4,919,200 |
| 2024-02-26 | 76.870 | 78.310 | 76.360 | 77.570 | 77.570 | 4,435,900 |
| 2024-02-23 | 78.100 | 78.380 | 76.190 | 76.190 | 76.190 | 5,996,800 |
| 2024-02-22 | 79.590 | 79.590 | 77.450 | 78.360 | 78.360 | 8,038,500 |
| 2024-02-21 | 76.370 | 77.710 | 76.120 | 77.620 | 77.620 | 5,593,100 |
| 2024-02-20 | 77.420 | 77.950 | 76.230 | 77.470 | 77.470 | 5,255,300 |
| 2024-02-16 | 80.940 | 81.220 | 78.190 | 78.640 | 78.640 | 4,910,300 |
| 2024-02-15 | 82.230 | 82.600 | 80.450 | 80.620 | 80.620 | 5,519,800 |
| 2024-02-14 | 79.910 | 81.820 | 79.210 | 81.670 | 81.670 | 8,508,200 |
| 2024-02-13 | 78.000 | 79.660 | 77.160 | 78.590 | 78.590 | 7,442,500 |
| 2024-02-12 | 81.000 | 83.430 | 80.680 | 80.920 | 80.920 | 6,575,300 |
| 2024-02-09 | 81.390 | 81.590 | 79.710 | 80.800 | 80.800 | 6,266,600 |
| 2024-02-08 | 77.130 | 80.930 | 77.130 | 80.710 | 80.710 | 8,992,100 |
| 2024-02-07 | 77.040 | 77.480 | 75.090 | 76.960 | 76.960 | 7,464,900 |
| 2024-02-06 | 77.030 | 77.370 | 74.900 | 76.320 | 76.320 | 11,111,100 |
| 2024-02-05 | 75.600 | 78.750 | 75.440 | 77.590 | 77.590 | 15,999,400 |
| 2024-02-02 | 69.200 | 71.140 | 68.780 | 70.830 | 70.830 | 9,865,400 |
| 2024-02-01 | 71.600 | 71.950 | 69.250 | 70.190 | 70.190 | 9,565,200 |
| 2024-01-31 | 71.430 | 73.060 | 70.720 | 71.130 | 71.130 | 7,175,800 |
| 2024-01-30 | 72.910 | 73.600 | 72.170 | 72.570 | 72.570 | 6,609,600 |
| 2024-01-29 | 72.250 | 73.020 | 71.670 | 73.020 | 73.020 | 8,614,600 |
| 2024-01-26 | 72.100 | 73.600 | 71.460 | 71.710 | 71.710 | 10,023,300 |
| 2024-01-25 | 75.860 | 75.960 | 72.310 | 72.690 | 72.690 | 12,997,200 |
| 2024-01-24 | 76.270 | 77.470 | 75.000 | 75.150 | 75.150 | 8,803,600 |
| 2024-01-23 | 75.980 | 77.070 | 75.290 | 76.750 | 76.750 | 6,936,900 |
| 2024-01-22 | 74.500 | 76.620 | 74.360 | 75.190 | 75.190 | 7,961,300 |
| 2024-01-19 | 74.200 | 74.480 | 72.600 | 73.870 | 73.870 | 12,682,000 |
| 2024-01-18 | 74.010 | 74.560 | 71.930 | 73.220 | 73.220 | 11,314,600 |
| 2024-01-17 | 72.320 | 72.400 | 70.700 | 72.270 | 72.270 | 8,164,300 |
| 2024-01-16 | 73.130 | 74.830 | 72.550 | 73.800 | 73.800 | 6,901,800 |
| 2024-01-12 | 74.200 | 75.330 | 73.250 | 73.470 | 73.470 | 5,099,100 |
| 2024-01-11 | 75.590 | 75.900 | 72.940 | 74.430 | 74.430 | 10,264,100 |
| 2024-01-10 | 76.000 | 76.350 | 73.170 | 75.610 | 75.610 | 11,842,800 |
| 2024-01-09 | 76.600 | 77.890 | 75.760 | 77.030 | 77.030 | 7,559,800 |
| 2024-01-08 | 76.340 | 78.720 | 76.170 | 77.940 | 77.940 | 6,371,300 |
| 2024-01-05 | 76.160 | 77.090 | 75.070 | 75.700 | 75.700 | 6,839,900 |
| 2024-01-04 | 75.850 | 77.990 | 74.800 | 76.200 | 76.200 | 10,670,000 |
| 2024-01-03 | 79.380 | 79.780 | 77.560 | 79.310 | 79.310 | 6,156,400 |
| 2024-01-02 | 82.770 | 83.720 | 80.280 | 81.450 | 81.450 | 7,943,200 |
| 2023-12-29 | 85.070 | 85.140 | 82.890 | 83.530 | 83.530 | 4,193,800 |
| 2023-12-28 | 85.000 | 85.500 | 84.260 | 84.980 | 84.980 | 3,063,800 |
| 2023-12-27 | 85.840 | 86.100 | 84.600 | 85.050 | 85.050 | 3,440,700 |
| 2023-12-26 | 84.500 | 85.980 | 84.150 | 85.470 | 85.470 | 3,223,600 |
| 2023-12-22 | 83.900 | 84.470 | 82.990 | 84.010 | 84.010 | 2,432,300 |
| 2023-12-21 | 83.000 | 84.050 | 82.660 | 83.650 | 83.650 | 4,493,900 |
| 2023-12-20 | 84.000 | 84.960 | 81.130 | 81.170 | 81.170 | 6,142,900 |
| 2023-12-19 | 83.760 | 85.000 | 83.540 | 84.740 | 84.740 | 4,392,200 |
| 2023-12-18 | 85.000 | 85.240 | 82.760 | 83.760 | 83.760 | 6,349,600 |
| 2023-12-15 | 85.640 | 86.770 | 84.500 | 85.650 | 85.650 | 16,805,500 |
| 2023-12-14 | 82.500 | 86.460 | 82.460 | 86.210 | 86.210 | 11,343,600 |
| 2023-12-13 | 78.960 | 81.620 | 77.860 | 81.060 | 81.060 | 5,768,500 |
| 2023-12-12 | 78.810 | 78.900 | 77.570 | 78.390 | 78.390 | 6,313,000 |
| 2023-12-11 | 76.680 | 80.200 | 76.450 | 79.400 | 79.400 | 7,903,500 |
| 2023-12-08 | 75.570 | 77.250 | 75.520 | 76.140 | 76.140 | 4,584,100 |
| 2023-12-07 | 73.760 | 76.310 | 73.630 | 75.840 | 75.840 | 6,248,200 |
| 2023-12-06 | 73.650 | 74.750 | 73.150 | 73.440 | 73.440 | 5,201,000 |
| 2023-12-05 | 72.640 | 72.910 | 71.450 | 72.280 | 72.280 | 3,368,400 |
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.