On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	62.910	65.170	62.610	62.700	62.700	5,272,300
2022-09-23	63.580	64.180	61.660	63.310	63.310	8,228,200
2022-09-22	68.180	68.720	64.170	64.960	64.960	6,955,500
2022-09-21	69.070	71.770	68.320	68.340	68.340	6,728,800
2022-09-20	69.430	70.040	67.930	68.480	68.480	5,053,700
2022-09-19	67.610	70.890	67.520	70.160	70.160	6,672,900
2022-09-16	67.110	69.010	66.300	68.940	68.940	8,521,200
2022-09-15	68.210	69.490	67.210	68.150	68.150	4,640,100
2022-09-14	67.720	69.090	66.270	68.570	68.570	6,009,200
2022-09-13	68.590	69.080	66.570	66.870	66.870	9,889,000
2022-09-12	71.950	72.330	70.670	71.900	71.900	5,592,400
2022-09-09	71.590	72.920	71.020	71.670	71.670	8,264,300
2022-09-08	66.660	70.610	66.390	70.550	70.550	9,769,200
2022-09-07	66.100	67.890	65.640	67.360	67.360	5,836,500
2022-09-06	67.750	67.790	65.030	66.050	66.050	6,896,300
2022-09-02	69.630	70.360	66.850	67.510	67.510	6,661,800
2022-09-01	66.710	68.580	65.470	68.220	68.220	9,855,200
2022-08-31	69.090	69.620	67.430	68.770	68.770	7,077,000
2022-08-30	70.610	70.770	67.390	68.970	68.970	8,233,700
2022-08-29	70.730	72.010	69.260	69.520	69.520	6,966,300
2022-08-26	76.430	76.460	71.550	71.580	71.580	9,243,300
2022-08-25	72.240	76.780	72.120	76.710	76.710	8,534,100
2022-08-24	70.910	72.260	70.430	72.030	72.030	4,300,000
2022-08-23	69.130	71.520	69.130	71.250	71.250	5,542,300
2022-08-22	70.330	70.650	68.530	68.800	68.800	7,528,100
2022-08-19	71.840	73.490	71.350	72.530	72.530	9,334,900
2022-08-18	69.170	75.260	68.510	73.250	73.250	18,696,600
2022-08-17	69.180	69.290	66.760	68.290	68.290	8,593,600
2022-08-16	71.000	71.500	69.760	70.710	70.710	4,728,400
2022-08-15	70.020	72.150	69.940	71.240	71.240	5,713,000
2022-08-12	67.000	71.980	66.450	71.160	71.160	13,408,600
2022-08-11	66.880	68.740	65.900	66.360	66.360	7,466,100
2022-08-10	64.940	66.590	63.720	66.200	66.200	8,889,100
2022-08-09	65.340	65.470	61.720	63.080	63.080	11,019,400
2022-08-08	66.960	68.140	66.380	67.340	67.340	6,283,500
2022-08-05	66.820	68.200	65.800	67.630	67.630	7,299,500
2022-08-04	68.350	68.990	67.610	68.050	68.050	6,202,000
2022-08-03	65.900	69.260	65.540	68.830	68.830	8,866,700
2022-08-02	64.450	67.710	63.040	65.590	65.590	10,420,400
2022-08-01	64.260	66.790	62.640	63.660	63.660	16,129,300
2022-07-29	63.360	66.990	63.250	66.780	66.780	9,698,600
2022-07-28	62.870	64.680	61.840	64.560	64.560	6,430,900
2022-07-27	60.000	63.040	59.720	62.510	62.510	7,814,400
2022-07-26	58.850	60.120	58.080	58.250	58.250	4,666,300
2022-07-25	59.170	59.840	58.450	59.340	59.340	3,483,500
2022-07-22	61.280	61.350	58.790	59.420	59.420	5,484,000
2022-07-21	60.000	61.210	59.290	61.170	61.170	4,519,400
2022-07-20	58.620	60.550	57.750	60.090	60.090	7,305,700
2022-07-19	55.890	59.060	55.800	58.780	58.780	9,855,800
2022-07-18	57.190	57.190	54.550	54.950	54.950	6,459,800
2022-07-15	54.310	56.110	53.580	56.070	56.070	7,055,200
2022-07-14	52.240	54.090	51.190	54.050	54.050	5,358,100
2022-07-13	51.500	53.420	50.810	52.480	52.480	5,664,100
2022-07-12	52.670	53.590	52.300	52.770	52.770	4,474,200
2022-07-11	52.970	53.590	52.380	52.600	52.600	7,490,500
2022-07-08	51.200	53.930	51.020	53.470	53.470	7,080,000
2022-07-07	49.420	52.490	49.350	52.010	52.010	9,846,700
2022-07-06	47.370	48.040	45.970	47.610	47.610	7,668,800
2022-07-05	45.210	47.340	44.760	47.300	47.300	7,770,800
2022-07-01	49.290	49.500	46.560	46.840	46.840	11,224,400

← NewerPage 18 of 21 · 1,255 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.