On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	21.220	21.810	21.110	21.630	21.630	6,131,500
2020-02-12	21.730	21.830	21.240	21.390	21.390	5,323,600
2020-02-11	20.710	21.560	20.690	21.400	21.400	8,215,500
2020-02-10	20.280	20.720	20.060	20.540	20.540	6,650,200
2020-02-07	20.910	20.930	20.220	20.450	20.450	9,186,200
2020-02-06	21.180	21.530	20.590	20.910	20.910	9,550,900
2020-02-05	20.360	21.230	20.010	21.150	21.150	18,620,900
2020-02-04	19.960	20.140	19.280	19.820	19.820	22,432,000
2020-02-03	21.450	21.820	19.850	19.910	19.910	34,726,900
2020-01-31	23.690	23.760	22.950	23.150	23.150	7,994,700
2020-01-30	23.590	23.990	23.210	23.940	23.940	8,514,100
2020-01-29	24.260	24.310	23.840	23.880	23.880	5,717,900
2020-01-28	24.050	24.310	23.710	24.170	24.170	5,615,000
2020-01-27	24.050	24.090	23.570	23.660	23.660	7,666,000
2020-01-24	25.760	25.830	24.720	24.990	24.990	5,426,000
2020-01-23	24.770	25.520	24.600	25.470	25.470	5,935,900
2020-01-22	25.070	25.280	24.790	24.800	24.800	3,520,900
2020-01-21	24.830	25.090	24.750	24.790	24.790	4,599,100
2020-01-17	25.080	25.180	24.810	25.000	25.000	5,149,000
2020-01-16	25.100	25.170	24.790	25.030	25.030	5,712,600
2020-01-15	25.450	25.450	24.750	24.880	24.880	7,302,600
2020-01-14	25.300	25.920	25.230	25.620	25.620	9,293,200
2020-01-13	24.760	25.340	24.760	25.320	25.320	5,471,600
2020-01-10	24.860	25.020	24.550	24.580	24.580	4,065,500
2020-01-09	25.130	25.190	24.560	24.860	24.860	4,118,200
2020-01-08	24.670	25.220	24.670	24.820	24.820	6,660,900
2020-01-07	24.490	25.150	24.390	24.660	24.660	10,547,700
2020-01-06	24.250	24.380	23.990	24.070	24.070	8,584,400
2020-01-03	24.480	25.000	24.230	24.690	24.690	4,412,700
2020-01-02	24.750	25.080	24.400	25.060	25.060	5,651,000
2019-12-31	24.250	24.480	24.100	24.380	24.380	2,451,500
2019-12-30	24.470	24.470	24.000	24.290	24.290	2,734,500
2019-12-27	24.610	24.680	24.390	24.490	24.490	3,432,400
2019-12-26	24.520	24.700	24.400	24.550	24.550	2,457,700
2019-12-24	24.350	24.490	24.260	24.470	24.470	1,308,800
2019-12-23	24.150	24.550	24.100	24.450	24.450	4,185,100
2019-12-20	23.950	24.190	23.840	24.120	24.120	4,963,400
2019-12-19	23.900	24.030	23.640	23.880	23.880	4,389,200
2019-12-18	23.450	23.900	23.360	23.800	23.800	4,256,000
2019-12-17	23.500	23.650	23.400	23.630	23.630	4,132,700
2019-12-16	23.190	23.630	23.190	23.460	23.460	3,249,300
2019-12-13	23.000	23.590	22.880	23.130	23.130	4,653,000
2019-12-12	22.370	23.180	22.280	23.160	23.160	4,277,500
2019-12-11	21.990	22.480	21.970	22.420	22.420	2,542,000
2019-12-10	21.870	22.190	21.760	21.980	21.980	2,582,700
2019-12-09	22.140	22.140	21.830	21.830	21.830	2,784,700
2019-12-06	21.990	22.270	21.910	22.140	22.140	3,297,600
2019-12-05	21.530	21.730	21.250	21.650	21.650	4,324,100
2019-12-04	21.110	21.530	20.990	21.390	21.390	4,520,700
2019-12-03	20.850	20.980	20.550	20.670	20.670	6,353,500
2019-12-02	21.640	21.740	21.170	21.360	21.360	2,907,900
2019-11-29	21.800	21.890	21.430	21.470	21.470	1,224,100
2019-11-27	21.900	22.020	21.780	22.020	22.020	3,024,900
2019-11-26	21.610	21.930	21.410	21.920	21.920	6,382,400
2019-11-25	20.530	21.730	20.530	21.720	21.720	6,087,100
2019-11-22	20.960	21.000	20.730	20.810	20.810	2,351,800
2019-11-21	20.720	20.950	20.520	20.770	20.770	3,092,400
2019-11-20	20.970	21.270	20.680	20.780	20.780	4,259,000
2019-11-19	21.240	21.280	20.840	21.120	21.120	2,704,800
2019-11-18	21.660	21.740	21.100	21.140	21.140	3,350,600

← NewerPage 29 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.