On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	92.120	93.350	90.670	92.740	92.740	7,149,100
2023-06-13	92.040	93.440	91.340	92.670	92.670	7,615,100
2023-06-12	90.190	91.360	89.360	91.060	91.060	6,527,100
2023-06-09	91.760	92.680	88.110	89.020	89.020	6,365,000
2023-06-08	89.860	90.710	88.710	89.990	89.990	4,129,600
2023-06-07	89.140	92.130	89.030	89.240	89.240	7,824,700
2023-06-06	85.550	89.110	85.520	88.480	88.480	5,217,900
2023-06-05	87.080	87.240	84.950	85.630	85.630	3,770,600
2023-06-02	88.800	89.440	85.870	86.830	86.830	5,137,300
2023-06-01	84.940	88.310	84.050	87.950	87.950	6,930,700
2023-05-31	82.350	85.250	82.000	83.600	83.600	9,835,600
2023-05-30	89.350	89.840	83.450	83.970	83.970	9,087,900
2023-05-26	82.870	87.770	82.830	86.620	86.620	10,518,700
2023-05-25	80.120	82.710	77.920	82.000	82.000	9,598,500
2023-05-24	80.140	80.860	78.350	79.790	79.790	8,641,800
2023-05-23	84.330	84.650	81.800	82.540	82.540	6,675,700
2023-05-22	83.910	85.590	83.710	85.240	85.240	5,091,500
2023-05-19	86.190	86.460	83.580	84.360	84.360	8,190,600
2023-05-18	86.000	87.070	84.910	86.490	86.490	7,624,200
2023-05-17	84.630	86.900	82.110	85.630	85.630	12,764,700
2023-05-16	82.010	85.390	81.710	83.040	83.040	10,998,500
2023-05-15	81.760	82.460	80.560	82.390	82.390	6,125,200
2023-05-12	81.220	83.040	80.070	81.340	81.340	6,478,900
2023-05-11	79.420	80.750	78.420	80.320	80.320	4,438,200
2023-05-10	80.500	80.720	78.870	79.870	79.870	5,187,100
2023-05-09	79.210	79.940	77.470	78.810	78.810	4,736,900
2023-05-08	81.240	81.720	79.580	80.520	80.520	3,421,400
2023-05-05	77.660	81.580	77.330	81.220	81.220	7,088,100
2023-05-04	78.000	79.260	77.090	77.830	77.830	5,189,400
2023-05-03	79.050	80.370	78.430	78.580	78.580	5,127,100
2023-05-02	79.380	81.380	77.870	79.170	79.170	8,329,000
2023-05-01	74.890	78.980	74.170	78.330	78.330	16,264,700
2023-04-28	69.970	72.060	68.840	71.960	71.960	10,274,800
2023-04-27	68.680	70.080	66.670	69.980	69.980	14,023,800
2023-04-26	71.540	72.440	70.530	71.950	71.950	5,871,300
2023-04-25	73.300	73.500	70.270	70.350	70.350	7,889,300
2023-04-24	73.770	74.390	73.190	74.380	74.380	2,845,200
2023-04-21	74.000	74.210	73.020	73.740	73.740	4,078,300
2023-04-20	73.280	75.770	72.180	74.260	74.260	7,685,300
2023-04-19	78.150	78.650	76.360	76.920	76.920	4,336,200
2023-04-18	79.230	80.070	78.370	79.210	79.210	4,168,300
2023-04-17	77.080	78.570	76.690	78.410	78.410	3,808,800
2023-04-14	77.600	79.420	76.600	77.920	77.920	3,725,300
2023-04-13	76.670	78.110	75.900	77.590	77.590	3,290,300
2023-04-12	78.780	78.790	76.320	76.460	76.460	4,850,300
2023-04-11	78.630	78.930	77.050	77.220	77.220	3,608,700
2023-04-10	74.650	77.880	74.540	77.700	77.700	4,284,600
2023-04-06	75.240	76.370	74.390	75.340	75.340	3,530,700
2023-04-05	77.460	77.880	75.420	76.540	76.540	4,944,300
2023-04-04	81.510	81.510	77.840	78.490	78.490	5,617,900
2023-04-03	81.720	82.210	79.880	81.140	81.140	4,431,100
2023-03-31	81.580	82.550	81.040	82.320	82.320	5,852,300
2023-03-30	81.030	82.520	80.570	81.830	81.830	6,133,100
2023-03-29	78.280	80.690	77.180	79.870	79.870	7,228,400
2023-03-28	75.100	77.710	73.690	76.530	76.530	12,414,100
2023-03-27	78.050	78.180	74.470	75.670	75.670	10,191,000
2023-03-24	79.820	80.480	77.100	77.810	77.810	5,793,000
2023-03-23	80.120	82.870	78.790	80.970	80.970	6,181,500
2023-03-22	81.520	82.390	78.410	78.820	78.820	5,511,900
2023-03-21	80.890	82.870	79.810	81.350	81.350	4,828,100

← NewerPage 15 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.