On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	78.730	80.520	77.590	79.980	79.980	4,822,200
2023-03-17	80.310	80.530	77.700	78.280	78.280	6,981,800
2023-03-16	77.630	80.850	77.000	80.500	80.500	7,265,000
2023-03-15	79.110	79.850	76.140	78.000	78.000	7,514,800
2023-03-14	80.160	82.750	79.470	81.200	81.200	6,098,800
2023-03-13	76.710	79.140	76.370	77.750	77.750	6,913,800
2023-03-10	82.340	82.600	77.530	78.380	78.380	6,366,500
2023-03-09	82.880	84.970	81.260	81.410	81.410	8,242,000
2023-03-08	79.720	83.400	79.620	83.100	83.100	8,939,400
2023-03-07	78.030	79.600	77.830	78.700	78.700	6,445,500
2023-03-06	79.470	79.810	76.980	77.410	77.410	4,968,000
2023-03-03	76.980	79.070	76.050	78.940	78.940	6,046,700
2023-03-02	73.560	77.320	72.000	76.750	76.750	14,198,500
2023-03-01	78.120	79.240	77.310	78.230	78.230	4,733,300
2023-02-28	77.510	78.730	76.820	77.410	77.410	6,796,300
2023-02-27	77.690	78.800	76.630	77.730	77.730	6,844,400
2023-02-24	77.100	77.120	75.520	76.280	76.280	16,700,000
2023-02-23	79.380	79.910	76.190	78.390	78.390	14,747,900
2023-02-22	79.450	79.910	77.680	78.560	78.560	5,674,900
2023-02-21	80.400	81.760	79.050	79.280	79.280	6,312,800
2023-02-17	83.390	83.630	80.380	81.860	81.860	7,136,700
2023-02-16	85.120	86.680	83.880	84.130	84.130	5,871,800
2023-02-15	85.670	87.020	85.460	86.710	86.710	6,710,000
2023-02-14	83.600	87.410	83.350	86.880	86.880	6,033,100
2023-02-13	84.630	84.770	83.660	84.380	84.380	5,708,500
2023-02-10	83.760	84.110	82.200	83.800	83.800	6,678,200
2023-02-09	85.130	87.550	83.970	84.750	84.750	9,180,100
2023-02-08	84.270	85.200	82.930	83.600	83.600	9,982,500
2023-02-07	81.060	86.150	80.840	85.530	85.530	11,489,200
2023-02-06	77.750	84.700	77.500	80.400	80.400	15,910,300
2023-02-03	80.000	83.250	79.400	80.890	80.890	8,475,400
2023-02-02	78.970	82.220	78.150	82.120	82.120	9,221,400
2023-02-01	73.920	78.500	73.690	77.840	77.840	9,111,200
2023-01-31	71.200	73.480	71.070	73.450	73.450	5,066,700
2023-01-30	72.720	73.230	70.860	71.020	71.020	4,783,400
2023-01-27	73.530	74.820	73.220	73.670	73.670	4,376,500
2023-01-26	72.890	73.900	71.160	73.680	73.680	5,875,400
2023-01-25	68.960	71.860	68.760	71.810	71.810	5,100,600
2023-01-24	70.000	71.200	69.250	70.080	70.080	4,543,400
2023-01-23	67.670	71.270	67.390	70.800	70.800	7,583,300
2023-01-20	64.680	66.400	63.910	66.260	66.260	5,133,400
2023-01-19	65.720	65.880	63.200	63.490	63.490	5,883,600
2023-01-18	67.340	68.520	66.100	66.330	66.330	5,834,100
2023-01-17	65.290	66.730	64.570	65.870	65.870	3,902,000
2023-01-13	64.400	65.220	63.280	65.150	65.150	3,409,000
2023-01-12	65.000	65.600	63.290	64.930	64.930	4,807,200
2023-01-11	64.460	64.850	63.080	64.630	64.630	4,889,100
2023-01-10	61.550	64.450	61.300	64.270	64.270	8,248,200
2023-01-09	64.600	66.290	64.230	64.650	64.650	6,408,000
2023-01-06	60.850	62.740	59.750	62.470	62.470	7,144,400
2023-01-05	61.120	63.770	59.610	59.740	59.740	9,253,800
2023-01-04	62.680	63.390	61.150	62.200	62.200	6,189,700
2023-01-03	63.950	64.140	61.070	61.610	61.610	4,364,400
2022-12-30	61.530	62.440	60.870	62.370	62.370	2,650,100
2022-12-29	61.850	63.050	61.090	62.710	62.710	5,253,300
2022-12-28	60.710	61.800	59.770	60.280	60.280	3,576,400
2022-12-27	61.940	62.170	60.980	61.360	61.360	5,072,500
2022-12-23	61.440	62.540	60.690	62.390	62.390	3,351,500
2022-12-22	63.280	63.280	60.680	62.120	62.120	9,874,500
2022-12-21	64.740	66.050	64.630	65.040	65.040	5,063,300

← NewerPage 16 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.