On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	88.860	91.030	87.710	90.130	90.130	8,770,900
2026-07-22	89.900	94.260	89.310	92.330	92.330	6,508,100
2026-07-21	91.050	91.590	88.430	91.060	91.060	7,845,400
2026-07-20	89.880	89.990	86.500	86.700	86.700	5,602,800
2026-07-17	84.420	90.000	83.350	87.370	87.370	9,942,100
2026-07-16	88.950	90.170	86.550	88.120	88.120	9,492,200
2026-07-15	94.560	94.880	90.450	92.540	92.540	11,380,600
2026-07-14	95.440	95.490	91.820	93.730	93.730	7,632,600
2026-07-13	92.990	92.990	90.090	90.370	90.370	9,568,900
2026-07-10	96.320	96.800	94.290	95.960	95.960	6,037,400
2026-07-09	98.000	102.64	97.680	97.870	97.870	13,028,200
2026-07-08	90.610	94.170	89.540	93.790	93.790	12,165,100
2026-07-07	90.310	92.060	87.960	91.100	91.100	11,804,000
2026-07-06	93.020	98.670	93.000	94.690	94.690	9,908,100
2026-07-02	94.750	98.210	89.250	91.220	91.220	16,098,300
2026-07-01	92.000	96.830	91.650	94.630	94.630	16,677,200
2026-06-30	88.770	95.370	88.720	94.540	94.540	19,324,700
2026-06-29	90.200	90.910	86.470	88.570	88.570	20,489,700
2026-06-26	98.290	98.480	89.240	90.650	90.650	44,223,500
2026-06-25	121.00	121.30	112.16	118.74	118.74	8,499,400
2026-06-24	117.14	117.28	111.21	115.74	115.74	8,371,100
2026-06-23	123.24	124.05	116.27	117.06	117.06	15,490,000
2026-06-22	125.58	132.42	125.19	131.55	131.55	12,044,300
2026-06-18	117.89	122.18	117.58	121.62	121.62	19,844,500
2026-06-17	120.24	121.31	112.80	112.92	112.92	11,303,100
2026-06-16	125.35	127.84	118.05	118.25	118.25	10,389,800
2026-06-15	123.49	126.22	121.28	125.90	125.90	11,015,800
2026-06-12	115.96	118.59	113.99	116.79	116.79	7,348,600
2026-06-11	113.66	116.40	110.76	115.96	115.96	12,070,100
2026-06-10	115.10	115.98	108.70	110.17	110.17	14,059,800
2026-06-09	122.21	124.00	108.30	117.00	117.00	16,831,100
2026-06-08	122.57	124.53	119.83	120.90	120.90	12,141,000
2026-06-05	126.18	126.31	116.72	117.26	117.26	19,056,600
2026-06-04	127.30	134.49	124.92	131.82	131.82	10,090,000
2026-06-03	130.00	134.92	126.15	133.93	133.93	10,113,600
2026-06-02	125.19	130.48	123.33	128.64	128.64	10,796,100
2026-06-01	119.39	121.05	115.81	120.92	120.92	9,129,300
2026-05-29	124.34	124.52	119.45	120.62	120.62	11,272,000
2026-05-28	125.61	125.88	119.24	123.77	123.77	8,370,000
2026-05-27	128.94	129.00	120.04	124.89	124.89	13,924,700
2026-05-26	122.80	129.13	121.06	127.00	127.00	19,250,800
2026-05-22	110.86	117.89	110.83	116.20	116.20	8,492,600
2026-05-21	109.04	109.86	107.04	109.61	109.61	6,802,500
2026-05-20	108.04	110.80	107.00	110.21	110.21	9,813,400
2026-05-19	105.53	109.25	104.05	106.02	106.02	11,708,900
2026-05-18	114.19	115.67	106.40	109.43	109.43	12,432,400
2026-05-15	113.42	115.83	111.77	113.11	113.11	10,939,900
2026-05-14	115.12	119.10	112.51	118.37	118.37	11,495,300
2026-05-13	108.90	115.99	108.06	115.71	115.71	21,549,700
2026-05-12	104.82	105.00	98.660	104.11	104.11	9,865,600
2026-05-11	102.73	107.25	102.48	107.24	107.24	9,686,900
2026-05-08	101.99	103.31	100.73	103.20	103.20	10,763,100
2026-05-07	105.27	105.50	99.730	100.61	100.61	19,234,100
2026-05-06	102.62	105.90	100.06	105.77	105.77	21,980,800
2026-05-05	97.650	105.81	96.080	102.67	102.67	22,724,000
2026-05-04	104.89	105.00	101.49	102.04	102.04	17,002,200
2026-05-01	100.89	103.32	99.700	103.03	103.03	9,699,500
2026-04-30	100.22	101.69	98.540	100.81	100.81	9,532,700
2026-04-29	99.560	101.26	97.340	98.860	98.860	13,018,200
2026-04-28	95.010	96.780	92.440	93.300	93.300	11,512,600

← NewerPage 2 of 5 · 250 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.