On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	99.180	99.370	95.950	97.850	97.850	3,923,900
2023-09-08	98.750	99.760	96.940	97.920	97.920	3,600,100
2023-09-07	97.460	99.150	96.120	98.510	98.510	4,723,100
2023-09-06	99.300	101.30	97.740	99.490	99.490	3,367,800
2023-09-05	99.230	100.21	97.170	99.310	99.310	3,137,700
2023-09-01	99.310	99.850	97.750	99.400	99.400	3,234,400
2023-08-31	98.610	100.29	98.180	98.460	98.460	5,804,500
2023-08-30	97.200	99.440	96.570	98.850	98.850	4,351,200
2023-08-29	93.180	97.880	93.000	97.610	97.610	5,691,400
2023-08-28	93.130	94.500	92.980	93.630	93.630	3,899,700
2023-08-25	90.630	92.780	89.730	92.320	92.320	4,662,000
2023-08-24	94.490	94.660	89.730	89.960	89.960	6,014,900
2023-08-23	90.770	93.360	90.390	92.880	92.880	5,768,900
2023-08-22	94.860	95.180	92.140	92.370	92.370	3,918,300
2023-08-21	91.500	93.520	91.230	93.030	93.030	4,580,900
2023-08-18	89.040	91.230	88.630	90.730	90.730	4,647,700
2023-08-17	92.090	92.680	89.910	90.030	90.030	6,768,900
2023-08-16	94.290	94.580	92.030	92.180	92.180	5,262,300
2023-08-15	96.210	96.410	93.890	94.130	94.130	4,850,700
2023-08-14	94.200	97.150	93.570	97.120	97.120	5,280,600
2023-08-11	96.510	96.700	94.310	94.570	94.570	5,443,400
2023-08-10	100.55	101.15	97.060	97.730	97.730	4,730,700
2023-08-09	101.37	101.52	98.880	99.090	99.090	4,854,000
2023-08-08	102.33	102.33	99.900	101.38	101.38	4,184,200
2023-08-07	104.00	104.87	102.69	103.59	103.59	4,112,500
2023-08-04	101.43	103.71	100.48	102.31	102.31	6,470,900
2023-08-03	101.45	102.95	100.40	102.70	102.70	6,033,400
2023-08-02	106.89	107.16	103.12	103.57	103.57	6,906,500
2023-08-01	107.73	109.41	106.60	108.09	108.09	5,441,600
2023-07-31	109.74	111.35	107.08	107.75	107.75	14,150,300
2023-07-28	103.70	105.39	102.50	105.09	105.09	7,604,100
2023-07-27	103.06	104.53	100.80	102.11	102.11	7,432,400
2023-07-26	99.320	100.33	97.960	99.250	99.250	5,532,200
2023-07-25	98.460	101.57	98.290	100.04	100.04	5,920,000
2023-07-24	96.330	98.060	95.880	97.690	97.690	5,175,600
2023-07-21	98.410	99.290	97.750	98.760	98.760	10,007,800
2023-07-20	100.17	101.52	96.300	97.300	97.300	9,221,200
2023-07-19	104.81	104.81	101.88	101.91	101.91	6,101,200
2023-07-18	104.06	105.35	102.90	104.84	104.84	5,222,300
2023-07-17	99.800	104.88	99.500	104.33	104.33	6,871,100
2023-07-14	102.00	102.65	99.110	99.680	99.680	4,976,900
2023-07-13	99.390	102.31	98.630	102.04	102.04	6,467,400
2023-07-12	98.370	98.980	97.140	98.630	98.630	4,783,300
2023-07-11	97.340	97.520	95.180	96.640	96.640	3,959,900
2023-07-10	93.980	96.030	93.550	95.980	95.980	4,799,300
2023-07-07	93.340	94.810	92.350	93.300	93.300	4,145,400
2023-07-06	91.660	92.720	90.690	92.610	92.610	4,685,800
2023-07-05	95.510	95.930	92.870	92.950	92.950	5,812,900
2023-07-03	95.460	96.850	94.720	96.830	96.830	3,602,000
2023-06-30	93.000	95.320	92.610	94.580	94.580	5,395,400
2023-06-29	92.000	92.320	90.720	92.080	92.080	3,831,200
2023-06-28	90.620	92.780	90.570	91.210	91.210	4,346,700
2023-06-27	88.630	91.950	88.100	91.870	91.870	5,380,000
2023-06-26	88.640	90.000	87.970	88.620	88.620	4,250,700
2023-06-23	86.940	87.980	86.200	87.520	87.520	9,135,100
2023-06-22	87.070	89.260	87.000	88.950	88.950	4,635,900
2023-06-21	88.770	89.790	87.560	88.070	88.070	4,973,000
2023-06-20	89.550	90.880	88.210	89.380	89.380	5,845,900
2023-06-16	91.790	92.080	89.610	90.150	90.150	28,125,300
2023-06-15	91.290	92.000	90.650	91.000	91.000	8,116,400

← NewerPage 14 of 79 · 4,730 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.