On Semiconductor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	72.640	72.910	71.450	72.280	72.280	3,368,400
2023-12-04	73.260	74.170	71.730	73.100	73.100	5,499,800
2023-12-01	71.250	74.240	70.890	74.180	74.180	6,068,100
2023-11-30	72.160	72.420	70.660	71.330	71.330	7,154,900
2023-11-29	70.450	73.220	70.400	71.620	71.620	7,747,900
2023-11-28	68.720	69.440	68.230	69.100	69.100	4,425,800
2023-11-27	68.900	69.540	68.420	68.680	68.680	4,041,600
2023-11-24	68.640	69.450	68.610	69.280	69.280	1,718,000
2023-11-22	68.880	69.820	68.240	68.560	68.560	4,375,200
2023-11-21	70.040	70.230	68.150	68.390	68.390	5,998,700
2023-11-20	69.960	70.750	69.720	70.680	70.680	4,342,300
2023-11-17	69.730	70.310	69.070	70.030	70.030	4,046,500
2023-11-16	70.910	71.070	69.020	69.460	69.460	6,018,900
2023-11-15	71.040	72.900	70.860	71.130	71.130	6,130,000
2023-11-14	69.350	70.690	69.080	69.960	69.960	9,083,600
2023-11-13	66.370	66.820	65.750	66.650	66.650	7,078,800
2023-11-10	65.500	67.840	65.140	67.380	67.380	7,929,500
2023-11-09	66.280	66.500	64.030	64.350	64.350	10,548,000
2023-11-08	66.770	66.830	65.460	66.250	66.250	8,908,600
2023-11-07	66.280	67.460	65.800	66.800	66.800	9,650,100
2023-11-06	68.650	68.960	65.420	66.230	66.230	9,284,400
2023-11-03	67.370	68.880	66.870	68.250	68.250	11,674,000
2023-11-02	65.920	67.340	64.280	66.630	66.630	12,027,200
2023-11-01	62.500	64.860	61.470	64.840	64.840	15,562,900
2023-10-31	64.180	65.030	61.720	62.640	62.640	22,213,200
2023-10-30	73.290	73.590	64.990	65.340	65.340	39,759,800
2023-10-27	84.270	84.570	82.650	83.520	83.520	10,637,400
2023-10-26	82.770	84.570	82.010	82.790	82.790	8,230,600
2023-10-25	82.850	84.250	80.620	81.160	81.160	8,726,700
2023-10-24	84.090	85.780	83.630	85.090	85.090	5,268,000
2023-10-23	84.070	85.320	82.900	83.610	83.610	5,548,400
2023-10-20	87.000	87.700	83.850	84.830	84.830	7,077,000
2023-10-19	90.000	90.090	86.550	87.010	87.010	5,609,600
2023-10-18	90.000	90.600	88.630	89.590	89.590	5,338,100
2023-10-17	90.070	92.860	90.000	91.690	91.690	4,730,100
2023-10-16	89.830	92.050	89.520	91.690	91.690	4,814,300
2023-10-13	93.770	93.920	88.820	89.140	89.140	5,440,700
2023-10-12	95.350	95.590	92.280	93.050	93.050	5,602,700
2023-10-11	93.530	95.200	93.380	95.140	95.140	3,877,200
2023-10-10	91.900	94.190	91.560	93.320	93.320	4,313,100
2023-10-09	89.800	91.180	89.090	90.930	90.930	2,224,800
2023-10-06	87.770	91.500	86.840	90.930	90.930	4,095,900
2023-10-05	89.740	90.250	86.940	88.170	88.170	4,075,800
2023-10-04	87.500	90.710	87.310	89.990	89.990	7,263,500
2023-10-03	92.040	92.830	88.350	89.760	89.760	6,101,300
2023-10-02	93.950	95.640	92.040	93.370	93.370	3,943,000
2023-09-29	95.500	95.670	92.760	92.950	92.950	4,214,900
2023-09-28	92.140	95.640	91.430	94.050	94.050	4,385,000
2023-09-27	91.300	92.770	90.210	92.050	92.050	4,681,900
2023-09-26	93.420	93.710	89.280	90.150	90.150	6,590,600
2023-09-25	92.980	95.070	92.520	94.460	94.460	2,773,100
2023-09-22	92.160	94.700	91.950	93.810	93.810	5,173,600
2023-09-21	91.770	92.370	90.830	90.930	90.930	5,111,700
2023-09-20	94.970	95.690	92.790	92.840	92.840	2,898,600
2023-09-19	94.530	94.870	92.930	94.240	94.240	3,422,300
2023-09-18	92.000	94.920	92.000	94.600	94.600	3,295,200
2023-09-15	95.720	95.870	92.270	93.100	93.100	9,749,400
2023-09-14	97.940	98.070	94.800	96.470	96.470	5,544,900
2023-09-13	96.820	98.580	96.390	96.830	96.830	4,060,500
2023-09-12	96.620	99.450	96.420	96.790	96.790	3,411,700

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.