On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	67.420	68.560	65.900	67.250	67.250	5,442,700
2022-01-05	69.660	70.600	66.970	67.420	67.420	7,227,200
2022-01-04	70.550	71.260	67.330	70.950	70.950	7,792,100
2022-01-03	68.530	70.330	67.770	70.170	70.170	7,049,900
2021-12-31	67.780	68.660	67.780	67.920	67.920	2,489,700
2021-12-30	68.850	69.130	67.440	67.610	67.610	2,506,600
2021-12-29	68.360	69.440	68.290	68.930	68.930	2,573,100
2021-12-28	69.910	70.270	68.150	68.320	68.320	4,215,000
2021-12-27	67.160	69.840	67.160	69.780	69.780	6,979,300
2021-12-23	65.960	67.270	65.500	66.760	66.760	7,613,300
2021-12-22	64.400	65.550	63.640	65.530	65.530	3,839,300
2021-12-21	62.340	64.900	62.340	64.790	64.790	9,973,500
2021-12-20	60.640	61.390	59.950	60.940	60.940	5,998,400
2021-12-17	60.200	62.560	59.930	61.990	61.990	8,964,400
2021-12-16	65.450	65.880	59.910	60.840	60.840	9,498,300
2021-12-15	63.590	65.420	61.450	65.280	65.280	7,392,800
2021-12-14	61.600	63.130	61.210	62.980	62.980	4,614,200
2021-12-13	65.590	65.910	62.550	62.580	62.580	5,783,300
2021-12-10	64.450	65.450	63.710	65.260	65.260	5,139,500
2021-12-09	64.110	65.250	62.870	63.300	63.300	5,605,500
2021-12-08	64.640	64.800	63.220	64.240	64.240	5,308,900
2021-12-07	63.580	66.790	63.170	65.450	65.450	8,040,900
2021-12-06	64.050	64.050	59.540	61.920	61.920	8,607,800
2021-12-03	64.470	65.990	62.620	64.050	64.050	9,888,000
2021-12-02	60.160	62.940	60.000	62.540	62.540	6,614,000
2021-12-01	63.050	65.470	61.630	61.700	61.700	8,035,400
2021-11-30	62.640	63.900	61.000	61.430	61.430	5,595,900
2021-11-29	61.230	63.180	61.230	63.020	63.020	5,530,000
2021-11-26	60.430	61.070	59.150	60.300	60.300	4,053,700
2021-11-24	60.650	62.540	59.610	62.370	62.370	4,098,000
2021-11-23	61.690	61.990	60.530	61.540	61.540	6,360,100
2021-11-22	64.040	64.040	61.360	61.710	61.710	5,675,800
2021-11-19	63.100	63.920	62.220	63.340	63.340	5,341,700
2021-11-18	63.480	63.960	62.310	63.460	63.460	5,477,200
2021-11-17	62.150	62.560	61.270	62.400	62.400	7,173,500
2021-11-16	58.880	62.300	58.620	62.130	62.130	6,342,900
2021-11-15	59.600	60.370	58.440	59.200	59.200	4,991,600
2021-11-12	58.730	59.150	58.030	58.600	58.600	3,038,500
2021-11-11	57.920	59.240	57.570	58.200	58.200	4,802,800
2021-11-10	56.850	57.850	56.120	56.820	56.820	5,782,100
2021-11-09	58.910	59.100	57.390	58.200	58.200	4,864,700
2021-11-08	59.950	60.160	58.600	58.720	58.720	6,016,500
2021-11-05	60.000	61.520	58.240	59.130	59.130	7,269,900
2021-11-04	58.270	59.900	57.540	59.860	59.860	9,286,700
2021-11-03	57.380	58.560	56.970	57.850	57.850	7,836,900
2021-11-02	55.980	57.240	55.270	57.140	57.140	11,103,600
2021-11-01	53.750	55.570	51.330	54.990	54.990	23,265,200
2021-10-29	46.250	48.220	46.210	48.070	48.070	10,021,100
2021-10-28	45.670	47.570	45.360	47.100	47.100	7,547,700
2021-10-27	44.090	45.490	43.750	44.550	44.550	5,390,100
2021-10-26	46.820	46.820	45.050	45.140	45.140	3,192,800
2021-10-25	46.240	46.610	45.910	46.220	46.220	1,930,100
2021-10-22	46.350	46.870	45.890	45.970	45.970	3,076,300
2021-10-21	45.240	46.370	45.240	46.320	46.320	2,759,700
2021-10-20	44.900	45.930	44.900	45.560	45.560	4,768,400

← NewerPage 21 of 21 · 1,255 trading days

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.