On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	50.150	51.480	49.350	50.310	50.310	6,871,900
2022-06-29	52.150	52.180	50.240	51.120	51.120	6,450,600
2022-06-28	54.250	55.580	52.480	52.810	52.810	6,714,800
2022-06-27	53.930	54.820	52.550	54.170	54.170	6,440,200
2022-06-24	51.620	53.130	51.060	52.970	52.970	9,146,600
2022-06-23	51.060	51.200	49.820	50.470	50.470	8,182,700
2022-06-22	50.910	52.050	49.800	51.010	51.010	9,494,400
2022-06-21	53.230	53.970	51.860	51.950	51.950	11,186,900
2022-06-17	53.780	54.020	50.890	52.460	52.460	93,180,900
2022-06-16	56.220	56.340	52.000	53.460	53.460	17,643,400
2022-06-15	57.140	59.000	56.370	58.040	58.040	9,288,700
2022-06-14	56.550	57.390	55.900	56.650	56.650	7,494,600
2022-06-13	57.730	58.530	55.370	56.070	56.070	10,050,800
2022-06-10	60.350	62.020	59.650	60.140	60.140	9,224,700
2022-06-09	63.150	64.810	62.610	62.660	62.660	9,903,200
2022-06-08	64.950	65.780	63.640	63.810	63.810	8,190,800
2022-06-07	65.000	65.780	64.410	65.480	65.480	8,354,900
2022-06-06	67.160	67.190	64.080	66.010	66.010	21,894,800
2022-06-03	61.940	63.140	60.910	62.940	62.940	7,173,300
2022-06-02	59.010	63.850	58.900	63.590	63.590	9,046,100
2022-06-01	61.230	61.700	58.290	59.270	59.270	5,488,400
2022-05-31	60.970	61.840	59.430	60.680	60.680	7,175,000
2022-05-27	59.910	61.170	59.850	61.140	61.140	6,779,200
2022-05-26	55.650	59.540	55.500	59.330	59.330	5,348,700
2022-05-25	53.840	56.910	53.770	56.240	56.240	4,124,900
2022-05-24	54.780	55.320	53.560	54.500	54.500	4,998,800
2022-05-23	56.360	56.880	54.520	55.890	55.890	4,018,700
2022-05-20	57.540	57.650	53.850	56.460	56.460	6,272,100
2022-05-19	55.200	57.330	54.970	56.070	56.070	4,941,900
2022-05-18	57.320	59.070	55.330	55.830	55.830	6,296,700
2022-05-17	56.680	58.670	56.580	58.500	58.500	5,976,600
2022-05-16	55.190	56.210	54.670	55.150	55.150	3,798,000
2022-05-13	54.350	56.620	54.100	56.180	56.180	6,291,200
2022-05-12	52.000	53.450	50.940	52.980	52.980	5,759,800
2022-05-11	52.870	55.350	51.640	51.770	51.770	6,716,200
2022-05-10	52.100	54.920	51.410	53.870	53.870	10,675,600
2022-05-09	53.550	54.600	50.570	50.820	50.820	7,720,500
2022-05-06	55.250	56.040	53.040	55.130	55.130	5,843,500
2022-05-05	57.800	57.910	54.350	55.230	55.230	8,606,300
2022-05-04	57.000	58.930	54.810	58.920	58.920	6,496,400
2022-05-03	55.620	57.280	54.920	56.510	56.510	6,933,300
2022-05-02	53.870	55.800	52.250	55.620	55.620	11,364,100
2022-04-29	53.610	55.230	51.970	52.110	52.110	6,886,300
2022-04-28	52.500	54.990	51.600	54.480	54.480	6,440,900
2022-04-27	50.840	52.820	50.600	51.210	51.210	4,782,400
2022-04-26	52.860	53.270	51.300	51.360	51.360	4,327,900
2022-04-25	51.450	53.530	51.070	53.480	53.480	4,328,600
2022-04-22	53.200	53.630	51.560	51.780	51.780	5,455,800
2022-04-21	56.460	57.470	52.850	53.260	53.260	6,366,000
2022-04-20	57.050	57.700	55.330	55.400	55.400	4,904,400
2022-04-19	54.870	56.450	54.580	56.380	56.380	4,454,100
2022-04-18	52.960	55.430	52.830	54.570	54.570	4,539,000
2022-04-14	54.330	54.520	53.240	53.260	53.260	3,942,600
2022-04-13	53.450	54.860	52.800	54.250	54.250	4,001,200
2022-04-12	54.000	55.040	52.810	53.140	53.140	6,967,200
2022-04-11	51.780	53.980	51.550	52.330	52.330	6,789,200
2022-04-08	53.440	54.000	52.150	52.730	52.730	5,967,100
2022-04-07	54.070	55.150	52.700	54.090	54.090	5,857,200
2022-04-06	54.530	54.980	53.010	53.700	53.700	8,652,700
2022-04-05	59.000	59.250	55.570	55.700	55.700	9,531,600

← NewerPage 19 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.