On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	42.360	42.870	41.880	41.900	41.900	4,630,200
2021-10-12	43.760	43.850	42.060	42.350	42.350	6,725,900
2021-10-11	44.040	44.850	43.340	43.350	43.350	4,143,500
2021-10-08	45.680	45.760	44.420	44.480	44.480	3,279,500
2021-10-07	45.220	46.400	45.220	45.390	45.390	4,553,200
2021-10-06	44.780	45.400	44.360	44.700	44.700	3,735,700
2021-10-05	45.500	46.190	45.000	45.640	45.640	5,068,200
2021-10-04	45.310	45.600	44.650	44.890	44.890	4,666,600
2021-10-01	45.880	46.420	45.450	45.610	45.610	6,209,100
2021-09-30	46.240	46.770	45.680	45.770	45.770	4,908,500
2021-09-29	46.750	47.180	45.160	45.840	45.840	8,159,100
2021-09-28	48.340	48.460	46.960	47.330	47.330	7,465,000
2021-09-27	48.570	49.730	48.510	49.480	49.480	5,005,200
2021-09-24	49.000	49.650	48.870	49.290	49.290	3,434,500
2021-09-23	48.750	49.780	48.500	49.360	49.360	3,800,000
2021-09-22	48.080	48.790	47.780	48.600	48.600	3,826,000
2021-09-21	48.180	48.180	46.940	47.680	47.680	4,289,700
2021-09-20	47.310	47.680	46.760	47.670	47.670	5,472,600
2021-09-17	49.290	49.400	48.090	48.890	48.890	7,268,000
2021-09-16	48.930	49.710	48.380	49.400	49.400	5,785,300
2021-09-15	48.240	49.230	47.570	49.210	49.210	5,534,000
2021-09-14	48.050	48.460	47.270	47.850	47.850	5,553,200
2021-09-13	47.330	47.750	46.580	47.640	47.640	5,018,200
2021-09-10	46.400	47.590	46.060	46.890	46.890	6,946,500
2021-09-09	45.000	45.780	44.810	45.240	45.240	2,976,600
2021-09-08	45.070	45.420	44.410	44.850	44.850	3,559,200
2021-09-07	45.800	45.890	45.090	45.660	45.660	4,128,700
2021-09-03	45.400	46.400	45.220	45.710	45.710	3,663,500
2021-09-02	44.860	45.490	44.460	45.400	45.400	3,459,600
2021-09-01	44.620	45.260	44.240	44.680	44.680	4,716,300
2021-08-31	45.230	45.290	43.920	44.360	44.360	6,976,200
2021-08-30	45.920	45.970	45.000	45.270	45.270	3,469,900
2021-08-27	43.900	45.750	43.900	45.500	45.500	5,598,900
2021-08-26	43.530	44.720	43.420	44.030	44.030	6,355,600
2021-08-25	43.710	44.180	43.360	43.510	43.510	5,358,200
2021-08-24	42.740	43.950	42.700	43.600	43.600	5,569,900
2021-08-23	42.160	42.870	41.760	42.430	42.430	4,309,500
2021-08-20	41.080	42.020	41.080	41.500	41.500	5,450,700
2021-08-19	41.250	41.800	40.850	40.980	40.980	7,146,900
2021-08-18	41.690	42.930	41.410	41.750	41.750	6,442,300
2021-08-17	42.980	42.980	41.350	41.980	41.980	5,589,300
2021-08-16	43.200	43.480	42.630	43.410	43.410	4,011,700
2021-08-13	43.260	43.530	42.860	43.450	43.450	6,034,400
2021-08-12	44.500	44.500	43.230	43.400	43.400	7,308,900
2021-08-11	44.310	44.840	43.860	44.790	44.790	3,936,700
2021-08-10	45.420	45.500	44.130	44.390	44.390	5,634,000
2021-08-09	45.340	45.580	44.570	45.410	45.410	4,750,800
2021-08-06	45.230	45.600	44.490	45.280	45.280	6,067,500
2021-08-05	45.820	46.010	44.350	44.820	44.820	10,222,200
2021-08-04	45.250	46.290	45.250	45.670	45.670	7,843,400
2021-08-03	43.870	45.420	43.650	45.380	45.380	13,185,600
2021-08-02	42.930	45.180	42.290	43.640	43.640	17,480,200
2021-07-30	38.000	39.470	38.000	39.060	39.060	7,540,000
2021-07-29	37.470	38.890	37.410	38.610	38.610	7,263,000
2021-07-28	36.080	37.370	35.970	37.060	37.060	5,288,100
2021-07-27	36.310	36.460	34.810	35.820	35.820	4,434,400
2021-07-26	36.000	36.760	35.990	36.690	36.690	3,783,100
2021-07-23	36.300	36.450	35.560	36.350	36.350	3,666,600
2021-07-22	36.390	36.590	35.770	35.870	35.870	3,397,200
2021-07-21	35.920	37.030	35.860	36.870	36.870	7,055,800

← NewerPage 22 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.