On Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 63.340 | 64.980 | 62.610 | 64.030 | 64.030 | 4,571,200 |
| 2022-12-19 | 65.450 | 65.760 | 62.900 | 64.150 | 64.150 | 6,366,600 |
| 2022-12-16 | 63.900 | 65.810 | 63.520 | 65.380 | 65.380 | 8,463,400 |
| 2022-12-15 | 65.650 | 66.170 | 63.520 | 64.260 | 64.260 | 12,351,400 |
| 2022-12-14 | 71.170 | 71.550 | 67.010 | 67.590 | 67.590 | 10,941,600 |
| 2022-12-13 | 74.880 | 74.900 | 70.430 | 71.560 | 71.560 | 4,856,100 |
| 2022-12-12 | 69.690 | 71.000 | 68.910 | 70.990 | 70.990 | 5,151,700 |
| 2022-12-09 | 71.050 | 72.240 | 70.360 | 70.530 | 70.530 | 3,530,200 |
| 2022-12-08 | 71.200 | 73.230 | 70.690 | 72.160 | 72.160 | 4,364,600 |
| 2022-12-07 | 68.760 | 70.890 | 68.430 | 70.140 | 70.140 | 3,030,500 |
| 2022-12-06 | 71.860 | 71.860 | 69.190 | 69.740 | 69.740 | 4,905,500 |
| 2022-12-05 | 72.770 | 73.210 | 70.520 | 71.570 | 71.570 | 4,064,700 |
| 2022-12-02 | 71.830 | 73.120 | 70.960 | 73.040 | 73.040 | 4,801,200 |
| 2022-12-01 | 75.500 | 75.920 | 72.770 | 73.990 | 73.990 | 4,904,500 |
| 2022-11-30 | 70.850 | 75.310 | 69.760 | 75.200 | 75.200 | 7,606,500 |
| 2022-11-29 | 70.370 | 71.360 | 69.600 | 70.720 | 70.720 | 3,992,000 |
| 2022-11-28 | 72.160 | 72.840 | 69.540 | 69.960 | 69.960 | 6,493,500 |
| 2022-11-25 | 73.800 | 74.610 | 73.370 | 73.400 | 73.400 | 2,006,000 |
| 2022-11-23 | 73.670 | 76.050 | 73.480 | 74.000 | 74.000 | 4,303,700 |
| 2022-11-22 | 72.090 | 73.810 | 71.420 | 73.740 | 73.740 | 4,756,500 |
| 2022-11-21 | 71.350 | 72.000 | 70.520 | 71.150 | 71.150 | 4,135,700 |
| 2022-11-18 | 72.830 | 73.150 | 71.430 | 72.460 | 72.460 | 4,745,500 |
| 2022-11-17 | 68.200 | 71.860 | 67.650 | 71.110 | 71.110 | 5,800,800 |
| 2022-11-16 | 72.620 | 72.650 | 70.240 | 70.290 | 70.290 | 7,869,500 |
| 2022-11-15 | 75.870 | 76.260 | 73.080 | 74.300 | 74.300 | 7,025,000 |
| 2022-11-14 | 74.310 | 77.280 | 72.750 | 72.830 | 72.830 | 9,269,800 |
| 2022-11-11 | 72.590 | 76.140 | 72.250 | 75.050 | 75.050 | 7,264,400 |
| 2022-11-10 | 68.370 | 73.060 | 67.890 | 72.790 | 72.790 | 10,452,900 |
| 2022-11-09 | 65.580 | 66.670 | 63.340 | 63.830 | 63.830 | 6,384,700 |
| 2022-11-08 | 66.830 | 67.850 | 65.650 | 67.090 | 67.090 | 5,588,900 |
| 2022-11-07 | 64.100 | 65.880 | 62.650 | 65.470 | 65.470 | 6,388,300 |
| 2022-11-04 | 62.000 | 63.230 | 60.930 | 63.190 | 63.190 | 8,120,200 |
| 2022-11-03 | 59.400 | 60.860 | 58.430 | 59.190 | 59.190 | 6,630,300 |
| 2022-11-02 | 62.190 | 63.940 | 60.000 | 60.110 | 60.110 | 8,274,200 |
| 2022-11-01 | 62.730 | 63.800 | 61.530 | 61.740 | 61.740 | 8,319,100 |
| 2022-10-31 | 65.920 | 67.140 | 61.230 | 61.430 | 61.430 | 17,974,600 |
| 2022-10-28 | 64.820 | 67.770 | 63.570 | 67.480 | 67.480 | 9,835,700 |
| 2022-10-27 | 65.410 | 66.360 | 63.500 | 64.850 | 64.850 | 10,071,100 |
| 2022-10-26 | 65.070 | 68.540 | 64.410 | 67.740 | 67.740 | 9,192,300 |
| 2022-10-25 | 65.430 | 67.600 | 65.400 | 66.590 | 66.590 | 7,056,600 |
| 2022-10-24 | 66.480 | 66.900 | 63.990 | 65.350 | 65.350 | 5,918,600 |
| 2022-10-21 | 61.400 | 65.890 | 60.910 | 65.680 | 65.680 | 8,204,000 |
| 2022-10-20 | 61.000 | 63.260 | 60.440 | 61.520 | 61.520 | 5,535,200 |
| 2022-10-19 | 60.010 | 61.740 | 59.650 | 60.770 | 60.770 | 4,201,200 |
| 2022-10-18 | 62.390 | 62.700 | 59.470 | 60.730 | 60.730 | 5,006,900 |
| 2022-10-17 | 59.570 | 60.760 | 59.020 | 59.790 | 59.790 | 5,882,500 |
| 2022-10-14 | 61.740 | 61.940 | 57.620 | 57.770 | 57.770 | 6,372,000 |
| 2022-10-13 | 56.210 | 61.370 | 54.930 | 60.630 | 60.630 | 10,023,000 |
| 2022-10-12 | 58.850 | 59.680 | 58.180 | 58.950 | 58.950 | 4,573,700 |
| 2022-10-11 | 60.720 | 60.880 | 58.340 | 59.470 | 59.470 | 9,114,200 |
| 2022-10-10 | 64.820 | 64.850 | 59.680 | 61.930 | 61.930 | 8,861,500 |
| 2022-10-07 | 68.010 | 68.170 | 63.110 | 64.830 | 64.830 | 10,339,300 |
| 2022-10-06 | 69.630 | 71.580 | 69.060 | 70.250 | 70.250 | 6,465,400 |
| 2022-10-05 | 67.500 | 69.840 | 66.880 | 69.510 | 69.510 | 5,887,900 |
| 2022-10-04 | 67.000 | 68.940 | 66.790 | 68.920 | 68.920 | 6,281,900 |
| 2022-10-03 | 63.010 | 65.540 | 61.940 | 64.790 | 64.790 | 6,357,600 |
| 2022-09-30 | 62.720 | 64.710 | 62.290 | 62.330 | 62.330 | 5,847,500 |
| 2022-09-29 | 64.000 | 64.310 | 61.420 | 62.940 | 62.940 | 7,078,800 |
| 2022-09-28 | 63.130 | 65.890 | 63.030 | 65.500 | 65.500 | 5,070,500 |
| 2022-09-27 | 64.360 | 65.060 | 62.740 | 64.290 | 64.290 | 4,905,900 |
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.