On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	24.570	25.610	24.510	25.190	25.190	9,795,600
2020-10-28	24.620	24.750	24.230	24.540	24.540	4,529,700
2020-10-27	25.450	25.580	25.040	25.170	25.170	4,011,600
2020-10-26	25.770	25.870	25.190	25.550	25.550	7,651,000
2020-10-23	26.040	26.240	25.780	26.160	26.160	3,608,700
2020-10-22	25.690	26.000	25.460	25.920	25.920	3,095,500
2020-10-21	26.210	26.250	25.510	25.530	25.530	4,547,700
2020-10-20	26.070	26.440	25.910	26.100	26.100	5,999,800
2020-10-19	26.110	26.590	25.960	26.210	26.210	5,466,800
2020-10-16	26.480	26.530	26.020	26.070	26.070	4,486,200
2020-10-15	25.280	26.120	25.080	26.070	26.070	5,773,600
2020-10-14	26.000	26.120	25.670	25.930	25.930	3,884,300
2020-10-13	26.360	26.410	25.760	25.910	25.910	7,619,400
2020-10-12	26.520	26.580	26.250	26.510	26.510	5,826,500
2020-10-09	26.100	26.840	25.510	26.350	26.350	14,617,700
2020-10-08	25.040	26.060	24.900	26.040	26.040	22,188,100
2020-10-07	23.370	23.530	23.220	23.350	23.350	5,890,500
2020-10-06	23.180	23.490	22.670	22.890	22.890	5,289,000
2020-10-05	22.780	23.190	22.710	23.150	23.150	4,960,400
2020-10-02	21.950	22.930	21.910	22.440	22.440	6,980,700
2020-10-01	22.400	23.370	22.350	22.910	22.910	10,092,800
2020-09-30	21.700	22.070	21.610	21.690	21.690	3,635,800
2020-09-29	21.600	21.960	21.550	21.780	21.780	4,780,600
2020-09-28	20.970	21.750	20.810	21.730	21.730	5,079,300
2020-09-25	20.160	20.540	19.750	20.490	20.490	5,166,300
2020-09-24	19.920	20.710	19.790	20.310	20.310	5,377,200
2020-09-23	20.900	21.060	20.060	20.080	20.080	4,578,000
2020-09-22	20.970	21.000	20.510	20.820	20.820	7,966,100
2020-09-21	21.010	21.030	20.410	20.610	20.610	6,529,500
2020-09-18	22.090	22.090	21.240	21.420	21.420	5,513,600
2020-09-17	21.500	22.170	21.400	21.900	21.900	4,542,900
2020-09-16	22.330	22.690	22.000	22.050	22.050	4,733,800
2020-09-15	22.210	22.260	21.910	22.020	22.020	4,589,800
2020-09-14	21.960	22.150	21.650	22.010	22.010	3,426,600
2020-09-11	21.910	22.030	21.320	21.580	21.580	4,347,400
2020-09-10	21.500	22.260	21.500	21.520	21.520	5,954,700
2020-09-09	21.520	21.990	21.190	21.820	21.820	7,290,000
2020-09-08	21.770	21.990	20.910	20.930	20.930	11,541,000
2020-09-04	21.440	23.120	21.370	22.680	22.680	14,139,400
2020-09-03	22.070	22.170	21.340	21.450	21.450	6,600,200
2020-09-02	21.800	22.460	21.660	22.380	22.380	7,101,500
2020-09-01	21.500	21.770	21.210	21.750	21.750	7,053,000
2020-08-31	21.880	21.990	21.350	21.370	21.370	4,128,400
2020-08-28	21.440	22.140	21.030	22.030	22.030	4,012,900
2020-08-27	21.770	21.830	21.180	21.330	21.330	3,263,900
2020-08-26	21.590	21.750	21.330	21.680	21.680	3,838,300
2020-08-25	21.480	21.720	21.240	21.590	21.590	2,977,700
2020-08-24	21.080	21.390	20.970	21.390	21.390	3,066,500
2020-08-21	21.000	21.000	20.710	20.910	20.910	8,875,100
2020-08-20	21.300	21.520	21.030	21.060	21.060	4,527,800
2020-08-19	21.690	21.880	21.460	21.660	21.660	4,975,300
2020-08-18	22.140	22.150	21.730	21.750	21.750	3,917,200
2020-08-17	22.260	22.340	21.800	21.960	21.960	4,566,500
2020-08-14	22.310	22.310	21.550	22.040	22.040	4,072,400
2020-08-13	22.280	22.420	21.820	21.900	21.900	7,336,800
2020-08-12	22.350	22.440	22.060	22.380	22.380	4,793,600
2020-08-11	22.080	23.110	21.950	22.190	22.190	9,482,500
2020-08-10	20.960	22.090	20.890	21.920	21.920	10,311,900
2020-08-07	21.130	21.340	20.450	20.840	20.840	10,297,600
2020-08-06	21.150	21.210	20.870	21.130	21.130	4,629,000

← NewerPage 26 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.