On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	21.500	21.500	20.900	21.260	21.260	7,743,400
2020-08-04	21.280	21.740	21.200	21.690	21.690	4,280,500
2020-08-03	20.710	21.300	20.650	21.240	21.240	4,227,600
2020-07-31	20.840	20.870	20.320	20.600	20.600	5,854,900
2020-07-30	20.460	20.790	20.270	20.770	20.770	8,131,300
2020-07-29	20.700	21.060	20.700	20.960	20.960	3,753,600
2020-07-28	20.790	21.170	20.480	20.500	20.500	3,692,500
2020-07-27	20.780	21.310	20.680	21.280	21.280	5,373,900
2020-07-24	20.390	20.950	20.290	20.470	20.470	5,724,900
2020-07-23	21.310	21.460	20.610	20.860	20.860	7,876,600
2020-07-22	21.760	22.050	21.300	21.450	21.450	7,460,600
2020-07-21	21.830	22.080	21.610	21.660	21.660	8,318,800
2020-07-20	21.290	21.670	21.080	21.630	21.630	6,162,700
2020-07-17	21.480	21.550	21.180	21.190	21.190	8,309,200
2020-07-16	21.010	21.520	20.820	21.340	21.340	8,204,200
2020-07-15	21.180	21.640	20.710	21.530	21.530	9,645,600
2020-07-14	20.410	20.740	19.770	20.690	20.690	11,842,900
2020-07-13	21.250	21.540	20.530	20.550	20.550	12,975,800
2020-07-10	20.810	21.000	20.350	20.490	20.490	12,939,500
2020-07-09	20.080	20.960	19.370	20.760	20.760	14,886,000
2020-07-08	19.390	19.980	19.160	19.970	19.970	9,845,500
2020-07-07	19.440	19.670	19.160	19.270	19.270	10,560,000
2020-07-06	19.600	19.840	19.410	19.660	19.660	7,969,900
2020-07-02	19.400	19.730	19.060	19.180	19.180	7,108,600
2020-07-01	20.170	20.180	19.020	19.050	19.050	8,119,200
2020-06-30	19.590	19.950	19.500	19.820	19.820	10,176,900
2020-06-29	19.160	19.740	18.750	19.520	19.520	12,303,800
2020-06-26	19.310	19.400	18.840	19.090	19.090	7,264,100
2020-06-25	19.090	19.500	18.910	19.480	19.480	5,699,200
2020-06-24	19.830	19.950	19.140	19.290	19.290	8,267,700
2020-06-23	20.380	20.450	20.100	20.180	20.180	7,986,400
2020-06-22	19.340	19.620	19.040	19.590	19.590	10,001,200
2020-06-19	20.110	20.180	19.260	19.390	19.390	7,333,700
2020-06-18	19.640	19.860	19.440	19.620	19.620	5,942,600
2020-06-17	20.120	20.380	19.770	19.790	19.790	18,130,500
2020-06-16	20.250	20.470	19.480	19.940	19.940	16,436,800
2020-06-15	18.180	19.600	18.050	19.560	19.560	9,866,400
2020-06-12	19.100	19.490	18.450	18.990	18.990	9,365,500
2020-06-11	18.310	18.990	18.120	18.130	18.130	7,724,200
2020-06-10	20.090	20.160	19.300	19.460	19.460	10,352,800
2020-06-09	20.670	20.700	20.030	20.170	20.170	10,004,800
2020-06-08	20.520	21.380	20.490	20.820	20.820	18,290,800
2020-06-05	19.800	20.610	19.680	20.160	20.160	14,448,800
2020-06-04	18.880	19.220	18.440	18.980	18.980	7,616,600
2020-06-03	17.660	18.990	17.600	18.830	18.830	16,779,800
2020-06-02	16.870	17.440	16.820	17.140	17.140	6,719,000
2020-06-01	16.480	16.870	16.340	16.780	16.780	4,754,700
2020-05-29	16.040	16.710	15.910	16.490	16.490	8,392,400
2020-05-28	17.270	17.270	16.000	16.060	16.060	6,738,100
2020-05-27	16.780	17.480	16.420	17.430	17.430	9,595,300
2020-05-26	16.340	16.850	16.220	16.680	16.680	7,713,400
2020-05-22	15.760	15.770	15.280	15.740	15.740	4,139,900
2020-05-21	16.200	16.440	15.570	15.630	15.630	6,306,700
2020-05-20	15.920	16.310	15.910	16.270	16.270	6,300,700
2020-05-19	15.540	15.910	15.120	15.480	15.480	6,917,600
2020-05-18	14.830	15.700	14.830	15.610	15.610	9,284,400
2020-05-15	14.020	14.520	13.980	14.150	14.150	6,864,600
2020-05-14	13.750	14.740	13.490	14.720	14.720	11,469,400
2020-05-13	15.150	15.150	13.900	14.050	14.050	11,474,500
2020-05-12	15.700	15.880	14.900	14.950	14.950	10,484,700

← NewerPage 27 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.