On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	59.000	59.250	55.570	55.700	55.700	9,531,600
2022-04-04	60.030	60.700	58.630	59.590	59.590	7,772,800
2022-04-01	63.170	63.310	58.510	59.630	59.630	7,009,300
2022-03-31	64.390	65.380	62.530	62.610	62.610	6,176,400
2022-03-30	67.180	67.180	64.050	64.430	64.430	5,658,300
2022-03-29	67.150	68.700	65.720	67.360	67.360	7,137,200
2022-03-28	63.670	65.400	62.960	65.320	65.320	6,483,000
2022-03-25	63.600	63.950	61.730	63.810	63.810	6,187,700
2022-03-24	61.190	63.770	60.440	63.580	63.580	7,553,400
2022-03-23	61.900	62.250	60.080	60.390	60.390	4,109,000
2022-03-22	61.680	63.310	60.930	62.180	62.180	5,471,700
2022-03-21	61.130	62.720	60.660	61.930	61.930	4,694,300
2022-03-18	60.020	62.360	59.710	61.930	61.930	10,766,100
2022-03-17	59.310	60.790	58.500	60.760	60.760	4,880,600
2022-03-16	57.770	60.660	57.310	60.110	60.110	6,352,400
2022-03-15	53.620	56.820	53.150	56.660	56.660	5,979,400
2022-03-14	55.400	56.220	53.280	53.910	53.910	6,042,900
2022-03-11	58.390	58.700	55.810	55.890	55.890	4,233,200
2022-03-10	57.070	58.000	56.000	57.630	57.630	2,999,100
2022-03-09	58.380	58.940	57.140	58.430	58.430	5,593,500
2022-03-08	54.260	58.430	53.010	55.790	55.790	7,527,100
2022-03-07	58.100	58.890	53.500	53.520	53.520	10,019,300
2022-03-04	60.180	61.010	57.270	58.330	58.330	6,569,300
2022-03-03	62.290	63.300	61.170	61.510	61.510	5,651,900
2022-03-02	60.550	63.330	60.330	62.870	62.870	6,254,200
2022-03-01	62.510	63.420	58.910	59.650	59.650	7,336,900
2022-02-28	61.820	63.120	61.030	62.610	62.610	6,777,000
2022-02-25	61.000	63.560	60.030	63.500	63.500	6,917,500
2022-02-24	54.880	61.290	54.470	61.080	61.080	7,450,300
2022-02-23	59.480	61.130	57.550	57.750	57.750	6,119,200
2022-02-22	58.810	60.880	57.350	58.440	58.440	7,242,700
2022-02-18	60.360	61.260	59.210	60.200	60.200	4,596,000
2022-02-17	61.790	61.990	59.980	60.190	60.190	6,399,800
2022-02-16	61.370	63.800	60.860	63.110	63.110	4,197,500
2022-02-15	59.890	62.330	59.890	62.240	62.240	6,386,200
2022-02-14	59.300	60.700	57.860	58.660	58.660	6,847,600
2022-02-11	63.430	63.720	58.310	58.970	58.970	12,377,900
2022-02-10	65.600	67.010	62.970	63.420	63.420	9,463,400
2022-02-09	66.270	67.130	64.630	67.080	67.080	9,830,500
2022-02-08	62.130	66.660	61.620	65.970	65.970	11,581,700
2022-02-07	59.880	64.220	59.310	62.260	62.260	20,500,400
2022-02-04	56.430	57.900	55.250	57.420	57.420	10,144,000
2022-02-03	58.760	59.560	56.150	56.210	56.210	7,940,100
2022-02-02	60.600	61.330	59.200	61.080	61.080	7,742,600
2022-02-01	59.330	59.740	57.750	59.650	59.650	5,488,600
2022-01-31	54.970	59.020	54.600	59.000	59.000	9,784,500
2022-01-28	53.120	54.220	51.260	53.760	53.760	9,879,600
2022-01-27	56.400	58.000	53.060	53.670	53.670	8,619,100
2022-01-26	56.060	58.620	54.740	55.760	55.760	11,956,500
2022-01-25	53.270	55.420	52.970	53.320	53.320	8,274,200
2022-01-24	53.150	55.470	51.020	55.340	55.340	10,170,400
2022-01-21	55.200	57.580	54.600	54.730	54.730	8,791,100
2022-01-20	59.430	59.780	55.410	55.540	55.540	8,818,800
2022-01-19	63.420	63.610	58.890	59.010	59.010	8,193,100
2022-01-18	64.060	65.100	62.870	63.030	63.030	6,494,600
2022-01-14	63.830	66.270	63.620	66.200	66.200	5,890,500
2022-01-13	67.520	68.200	64.470	64.640	64.640	6,707,900
2022-01-12	66.860	68.020	65.970	66.490	66.490	5,361,400
2022-01-11	65.070	66.180	64.500	65.930	65.930	4,907,900
2022-01-10	63.010	65.210	61.670	65.120	65.120	6,096,500

← NewerPage 20 of 79 · 4,731 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.