On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	34.880	35.940	34.370	35.510	35.510	7,288,800
2021-07-19	34.560	35.050	34.010	34.790	34.790	5,578,100
2021-07-16	36.790	36.790	35.060	35.150	35.150	5,537,700
2021-07-15	37.350	37.470	35.670	36.300	36.300	7,195,400
2021-07-14	38.420	39.100	37.600	37.660	37.660	3,711,600
2021-07-13	38.310	38.360	37.850	37.920	37.920	2,840,800
2021-07-12	37.890	38.460	37.660	38.440	38.440	4,250,200
2021-07-09	37.110	37.850	36.560	37.750	37.750	2,892,400
2021-07-08	35.930	37.070	35.590	36.720	36.720	4,988,200
2021-07-07	38.560	38.560	36.970	37.070	37.070	3,655,500
2021-07-06	38.420	38.660	37.650	38.230	38.230	4,612,500
2021-07-02	38.270	38.460	37.960	38.400	38.400	3,410,100
2021-07-01	38.400	38.660	37.770	37.910	37.910	3,678,400
2021-06-30	38.700	38.740	37.950	38.280	38.280	4,814,200
2021-06-29	38.650	38.960	38.440	38.760	38.760	3,879,600
2021-06-28	37.860	38.760	37.630	38.660	38.660	3,916,500
2021-06-25	38.000	38.200	37.180	37.510	37.510	8,987,800
2021-06-24	37.140	37.840	37.140	37.760	37.760	3,463,000
2021-06-23	36.810	37.330	36.700	36.900	36.900	4,975,600
2021-06-22	36.430	36.910	35.970	36.840	36.840	5,144,100
2021-06-21	35.920	36.740	35.740	36.490	36.490	5,840,000
2021-06-18	36.350	36.470	35.170	35.780	35.780	8,732,000
2021-06-17	37.160	37.550	36.160	37.000	37.000	4,238,800
2021-06-16	37.560	37.920	36.890	37.290	37.290	4,949,200
2021-06-15	38.050	38.520	37.400	37.440	37.440	5,318,100
2021-06-14	37.860	38.580	37.470	38.320	38.320	8,941,600
2021-06-11	38.110	38.280	37.490	37.780	37.780	4,232,000
2021-06-10	37.280	38.260	37.220	37.770	37.770	6,965,700
2021-06-09	37.800	37.840	37.210	37.240	37.240	4,355,100
2021-06-08	38.340	38.490	37.050	37.590	37.590	3,972,400
2021-06-07	38.160	38.200	37.640	37.970	37.970	3,493,600
2021-06-04	38.170	38.520	37.960	38.210	38.210	5,550,100
2021-06-03	38.690	38.970	37.680	37.740	37.740	5,372,500
2021-06-02	39.800	39.840	39.230	39.390	39.390	3,819,300
2021-06-01	40.480	40.790	39.560	39.910	39.910	3,615,800
2021-05-28	40.400	40.530	39.840	40.040	40.040	5,287,000
2021-05-27	39.000	40.330	38.900	40.270	40.270	8,159,900
2021-05-26	39.200	39.500	38.660	39.000	39.000	3,899,400
2021-05-25	39.650	40.260	38.780	38.940	38.940	5,169,000
2021-05-24	38.570	39.490	38.450	39.340	39.340	4,009,100
2021-05-21	38.780	39.070	38.170	38.220	38.220	3,513,800
2021-05-20	37.660	38.730	37.590	38.530	38.530	6,787,900
2021-05-19	35.860	37.620	35.650	37.460	37.460	6,779,500
2021-05-18	37.160	37.330	36.660	36.690	36.690	3,407,900
2021-05-17	36.970	37.090	36.030	36.740	36.740	4,972,200
2021-05-14	36.920	37.990	36.670	37.450	37.450	6,513,800
2021-05-13	36.090	37.100	35.670	36.520	36.520	7,665,000
2021-05-12	37.400	37.700	35.340	35.670	35.670	12,062,600
2021-05-11	35.310	37.530	35.120	37.170	37.170	11,405,900
2021-05-10	38.710	38.710	36.950	37.020	37.020	6,486,800
2021-05-07	38.100	38.730	37.950	38.630	38.630	4,580,900
2021-05-06	37.400	37.690	36.380	37.590	37.590	4,863,300
2021-05-05	37.650	37.970	36.870	37.550	37.550	6,034,400
2021-05-04	37.970	37.990	36.220	37.250	37.250	11,132,300
2021-05-03	38.220	38.990	37.100	37.570	37.570	11,020,000
2021-04-30	40.150	40.540	38.750	39.000	39.000	11,393,000
2021-04-29	42.110	42.250	40.680	41.000	41.000	7,572,100
2021-04-28	43.110	43.200	41.340	41.450	41.450	10,344,000
2021-04-27	43.850	43.980	43.030	43.300	43.300	3,608,800
2021-04-26	42.780	43.940	42.590	43.800	43.800	5,231,500

← NewerPage 23 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.