On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	41.360	42.870	41.360	42.550	42.550	4,373,600
2021-04-22	41.860	41.900	40.570	40.930	40.930	5,697,400
2021-04-21	39.570	41.410	39.370	41.370	41.370	4,518,300
2021-04-20	40.900	40.970	39.380	39.700	39.700	7,978,200
2021-04-19	42.000	42.530	40.580	41.070	41.070	4,554,600
2021-04-16	42.630	42.770	42.070	42.180	42.180	4,630,300
2021-04-15	42.440	42.900	41.940	42.630	42.630	3,995,000
2021-04-14	41.590	43.170	41.440	42.100	42.100	3,889,800
2021-04-13	42.540	42.850	41.550	42.040	42.040	3,625,300
2021-04-12	42.420	42.700	41.660	42.400	42.400	4,151,300
2021-04-09	42.470	42.990	42.350	42.960	42.960	3,282,000
2021-04-08	43.300	43.590	42.700	43.060	43.060	4,483,500
2021-04-07	43.510	43.600	42.550	42.930	42.930	4,416,600
2021-04-06	43.750	44.590	43.050	43.570	43.570	5,954,400
2021-04-05	43.330	44.190	42.870	44.030	44.030	6,326,800
2021-04-01	42.250	42.940	41.720	42.890	42.890	6,700,200
2021-03-31	40.600	42.030	40.510	41.610	41.610	7,971,700
2021-03-30	39.000	40.110	39.000	39.870	39.870	3,782,300
2021-03-29	40.040	40.220	38.410	39.100	39.100	5,121,300
2021-03-26	38.450	40.730	38.320	40.640	40.640	5,919,500
2021-03-25	36.950	38.540	36.680	38.190	38.190	7,038,300
2021-03-24	39.070	39.640	38.100	38.120	38.120	4,613,300
2021-03-23	40.640	41.050	38.170	38.580	38.580	6,965,100
2021-03-22	40.690	41.700	40.430	40.820	40.820	6,926,100
2021-03-19	39.260	40.400	38.460	40.090	40.090	8,503,800
2021-03-18	41.150	41.310	39.040	39.140	39.140	6,862,900
2021-03-17	39.910	42.080	39.820	41.830	41.830	7,231,500
2021-03-16	39.550	41.650	39.310	40.660	40.660	11,908,900
2021-03-15	38.790	39.270	38.300	39.270	39.270	5,112,600
2021-03-12	37.780	38.630	37.320	38.490	38.490	5,551,200
2021-03-11	38.800	39.130	38.290	38.800	38.800	7,992,900
2021-03-10	38.370	38.920	37.360	37.550	37.550	4,775,500
2021-03-09	37.530	38.240	37.420	37.930	37.930	12,182,400
2021-03-08	38.940	39.450	35.890	35.990	35.990	8,818,900
2021-03-05	38.070	38.920	34.790	38.810	38.810	10,937,500
2021-03-04	39.420	39.990	36.450	37.040	37.040	9,117,400
2021-03-03	40.790	41.000	39.270	39.680	39.680	5,750,400
2021-03-02	42.350	42.360	40.390	40.430	40.430	6,270,600
2021-03-01	42.000	42.380	41.020	42.270	42.270	8,241,300
2021-02-26	38.490	40.620	37.770	40.270	40.270	9,916,300
2021-02-25	40.290	40.370	37.390	37.740	37.740	6,097,500
2021-02-24	40.010	40.770	39.280	40.660	40.660	7,426,500
2021-02-23	39.440	40.380	37.070	40.280	40.280	11,498,700
2021-02-22	41.640	42.160	40.150	40.440	40.440	6,879,100
2021-02-19	40.430	41.920	40.430	41.870	41.870	8,363,000
2021-02-18	40.440	40.630	39.350	39.870	39.870	4,395,300
2021-02-17	41.430	41.620	40.200	41.080	41.080	5,227,000
2021-02-16	42.000	42.330	41.470	41.850	41.850	5,127,500
2021-02-12	40.770	41.950	40.130	41.270	41.270	6,511,100
2021-02-11	40.210	40.530	38.970	40.450	40.450	7,925,900
2021-02-10	41.640	41.660	39.540	39.930	39.930	8,596,800
2021-02-09	39.510	40.880	39.270	40.610	40.610	6,585,000
2021-02-08	38.920	39.960	38.720	39.810	39.810	7,757,500
2021-02-05	38.600	38.800	38.100	38.390	38.390	5,631,100
2021-02-04	36.910	38.160	36.800	38.110	38.110	7,132,700
2021-02-03	37.030	37.460	36.290	36.900	36.900	5,916,500
2021-02-02	37.530	37.900	36.470	36.850	36.850	6,901,700
2021-02-01	36.400	37.210	35.640	36.710	36.710	13,481,600
2021-01-29	35.250	35.630	34.410	34.490	34.490	7,948,500
2021-01-28	35.350	36.170	34.640	35.250	35.250	9,481,200

← NewerPage 24 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.