On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	35.050	35.150	33.780	34.070	34.070	12,694,800
2021-01-26	37.280	37.290	36.090	36.100	36.100	8,546,300
2021-01-25	37.600	37.740	36.100	36.970	36.970	6,313,900
2021-01-22	37.450	37.670	36.900	37.300	37.300	5,252,600
2021-01-21	38.610	38.660	37.560	37.840	37.840	6,564,000
2021-01-20	39.150	39.430	37.690	37.940	37.940	10,752,600
2021-01-19	37.730	38.710	37.430	38.520	38.520	7,666,000
2021-01-15	37.850	38.120	36.100	36.710	36.710	7,565,500
2021-01-14	37.250	38.250	37.120	37.900	37.900	9,299,000
2021-01-13	36.820	37.320	36.610	36.990	36.990	6,420,900
2021-01-12	36.350	36.940	36.020	36.410	36.410	11,886,300
2021-01-11	34.910	36.270	34.910	36.050	36.050	4,738,800
2021-01-08	36.110	36.600	35.120	35.520	35.520	6,827,500
2021-01-07	34.490	35.450	34.440	35.360	35.360	8,294,100
2021-01-06	33.290	34.770	33.290	34.060	34.060	9,206,100
2021-01-05	32.520	33.280	32.490	33.220	33.220	4,261,500
2021-01-04	33.050	33.640	32.320	32.670	32.670	8,089,800
2020-12-31	32.500	32.930	32.290	32.730	32.730	3,987,500
2020-12-30	31.870	32.570	31.860	32.480	32.480	3,839,800
2020-12-29	32.220	32.230	31.260	31.660	31.660	4,088,000
2020-12-28	32.150	32.540	31.890	31.950	31.950	3,676,200
2020-12-24	32.000	32.160	31.700	31.990	31.990	1,776,100
2020-12-23	32.250	32.420	31.760	31.800	31.800	3,794,300
2020-12-22	31.930	32.050	31.540	31.850	31.850	4,115,300
2020-12-21	31.140	31.670	30.780	31.580	31.580	4,855,100
2020-12-18	31.670	32.100	31.310	31.540	31.540	6,762,300
2020-12-17	31.760	31.840	31.310	31.600	31.600	4,898,500
2020-12-16	31.380	31.430	30.590	31.110	31.110	4,982,500
2020-12-15	31.470	31.480	31.140	31.370	31.370	4,704,600
2020-12-14	31.270	31.470	30.630	30.820	30.820	4,359,200
2020-12-11	30.450	30.800	30.200	30.660	30.660	4,596,100
2020-12-10	30.800	31.100	30.420	30.540	30.540	4,962,200
2020-12-09	31.300	31.770	30.410	30.670	30.670	8,556,000
2020-12-08	31.950	32.600	31.240	31.390	31.390	16,728,300
2020-12-07	30.030	30.760	29.880	30.580	30.580	7,978,500
2020-12-04	29.460	30.040	29.150	29.920	29.920	7,681,600
2020-12-03	29.170	29.750	29.030	29.100	29.100	4,657,000
2020-12-02	28.860	29.130	28.740	28.960	28.960	4,724,000
2020-12-01	29.050	29.630	28.980	29.270	29.270	6,168,200
2020-11-30	28.790	28.990	28.340	28.750	28.750	6,078,800
2020-11-27	29.290	29.430	28.550	28.650	28.650	2,673,000
2020-11-25	28.370	29.120	28.090	28.580	28.580	7,426,800
2020-11-24	29.060	29.060	28.270	28.610	28.610	7,774,500
2020-11-23	27.770	28.580	27.620	28.410	28.410	8,095,900
2020-11-20	27.940	28.170	27.400	27.440	27.440	5,843,500
2020-11-19	27.420	27.940	27.320	27.850	27.850	7,610,500
2020-11-18	28.130	28.440	27.550	27.600	27.600	9,452,700
2020-11-17	28.270	28.400	27.740	28.160	28.160	6,701,300
2020-11-16	28.500	28.770	28.050	28.580	28.580	8,538,300
2020-11-13	27.950	28.400	27.790	28.060	28.060	7,721,400
2020-11-12	27.780	27.950	27.220	27.480	27.480	7,139,600
2020-11-11	27.310	28.400	27.310	27.930	27.930	8,684,600
2020-11-10	27.500	27.910	26.940	27.090	27.090	8,515,900
2020-11-09	28.000	28.800	27.490	27.530	27.530	14,243,500
2020-11-06	26.490	27.080	26.260	26.580	26.580	7,976,700
2020-11-05	26.380	26.660	25.990	26.450	26.450	10,102,100
2020-11-04	25.250	26.300	25.050	25.890	25.890	11,950,600
2020-11-03	25.030	25.370	24.710	25.050	25.050	8,822,900
2020-11-02	24.310	24.840	23.860	24.360	24.360	12,688,700
2020-10-30	24.990	25.260	24.560	25.090	25.090	10,703,300

← NewerPage 25 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.