On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	15.750	16.600	15.640	15.660	15.660	15,549,700
2020-05-08	16.080	17.150	16.000	17.120	17.120	11,778,200
2020-05-07	15.760	16.110	15.740	15.980	15.980	5,281,900
2020-05-06	15.460	15.640	15.280	15.440	15.440	4,367,700
2020-05-05	15.340	15.720	15.070	15.150	15.150	5,632,400
2020-05-04	14.740	14.900	14.320	14.870	14.870	8,989,800
2020-05-01	15.410	15.680	14.880	15.120	15.120	8,141,100
2020-04-30	17.140	17.180	16.030	16.050	16.050	6,101,500
2020-04-29	16.450	17.270	16.410	17.250	17.250	8,465,700
2020-04-28	16.340	16.600	15.650	15.840	15.840	8,778,300
2020-04-27	14.840	15.450	14.810	15.390	15.390	6,359,900
2020-04-24	13.990	14.780	13.970	14.660	14.660	5,297,100
2020-04-23	14.180	14.370	13.830	13.920	13.920	5,998,700
2020-04-22	13.440	14.190	13.130	14.110	14.110	10,389,300
2020-04-21	13.050	13.220	12.700	12.830	12.830	6,078,700
2020-04-20	13.280	13.840	13.220	13.360	13.360	5,184,500
2020-04-17	13.960	14.170	13.540	13.730	13.730	6,222,000
2020-04-16	13.710	13.870	13.150	13.340	13.340	7,408,300
2020-04-15	13.840	14.000	13.320	13.620	13.620	9,285,100
2020-04-14	14.610	14.990	14.140	14.580	14.580	7,184,600
2020-04-13	13.910	14.260	13.440	14.210	14.210	6,298,500
2020-04-09	14.100	14.690	13.580	13.730	13.730	13,127,100
2020-04-08	13.070	13.800	12.710	13.730	13.730	10,651,600
2020-04-07	13.700	14.220	12.650	12.780	12.780	10,856,100
2020-04-06	11.700	12.960	11.650	12.870	12.870	13,509,000
2020-04-03	11.150	11.390	10.780	10.940	10.940	8,373,800
2020-04-02	10.960	11.770	10.610	11.270	11.270	13,409,800
2020-04-01	11.940	12.230	10.840	11.000	11.000	12,326,500
2020-03-31	13.000	13.490	12.280	12.440	12.440	10,982,300
2020-03-30	12.890	13.200	12.460	12.970	12.970	9,251,400
2020-03-27	13.500	13.500	12.850	12.890	12.890	9,738,500
2020-03-26	15.040	15.100	13.680	14.160	14.160	12,688,400
2020-03-25	14.080	15.210	13.060	14.790	14.790	14,851,300
2020-03-24	12.420	13.870	12.220	13.850	13.850	13,318,700
2020-03-23	11.060	11.670	10.270	11.490	11.490	8,972,300
2020-03-20	10.890	11.960	10.510	10.820	10.820	15,008,600
2020-03-19	8.360	10.700	8.270	10.510	10.510	15,907,200
2020-03-18	10.610	10.980	8.170	8.450	8.450	15,551,100
2020-03-17	12.100	12.690	10.680	11.550	11.550	16,903,900
2020-03-16	12.750	14.250	11.610	11.810	11.810	11,719,800
2020-03-13	13.830	14.490	12.950	14.490	14.490	12,869,400
2020-03-12	14.260	14.440	12.610	12.930	12.930	15,397,800
2020-03-11	16.420	16.500	15.000	15.070	15.070	10,587,500
2020-03-10	16.320	16.890	15.740	16.890	16.890	9,504,500
2020-03-09	16.120	16.770	15.510	15.530	15.530	13,614,700
2020-03-06	17.630	18.420	17.030	17.280	17.280	11,756,200
2020-03-05	18.190	18.520	17.730	17.830	17.830	7,134,700
2020-03-04	18.390	18.760	18.010	18.730	18.730	5,615,600
2020-03-03	18.730	19.130	18.000	18.130	18.130	9,669,200
2020-03-02	18.790	18.930	18.070	18.930	18.930	8,422,100
2020-02-28	16.930	18.780	16.910	18.660	18.660	13,501,600
2020-02-27	17.840	18.330	17.540	17.540	17.540	8,843,600
2020-02-26	18.820	19.090	18.260	18.360	18.360	7,465,200
2020-02-25	19.560	19.790	18.580	18.620	18.620	9,452,600
2020-02-24	19.290	19.580	19.110	19.350	19.350	9,111,800
2020-02-21	20.430	20.500	19.680	20.020	20.020	13,924,800
2020-02-20	20.740	20.890	20.240	20.600	20.600	10,806,300
2020-02-19	21.300	21.670	20.760	20.900	20.900	7,905,600
2020-02-18	21.210	21.320	21.000	21.110	21.110	5,020,600
2020-02-14	21.740	21.900	21.140	21.440	21.440	5,628,800

← NewerPage 28 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.