On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	98.130	99.620	96.390	98.040	98.040	9,898,500
2026-04-24	99.230	100.30	95.950	98.400	98.400	13,371,100
2026-04-23	92.810	99.190	92.500	97.780	97.780	20,863,900
2026-04-22	88.720	89.690	87.020	88.990	88.990	11,538,800
2026-04-21	85.720	87.510	84.750	86.910	86.910	10,035,800
2026-04-20	82.670	85.590	81.640	85.560	85.560	9,539,200
2026-04-17	80.340	83.520	79.780	83.010	83.010	15,737,800
2026-04-16	74.370	80.500	73.980	79.930	79.930	19,322,700
2026-04-15	71.640	72.550	71.090	72.430	72.430	6,025,400
2026-04-14	71.740	72.530	70.810	72.050	72.050	7,271,800
2026-04-13	70.300	71.310	68.810	71.020	71.020	7,823,500
2026-04-10	69.140	70.110	68.140	68.650	68.650	6,275,800
2026-04-09	68.480	69.070	67.900	68.490	68.490	5,812,400
2026-04-08	67.500	68.520	66.380	68.380	68.380	9,810,400
2026-04-07	63.250	64.000	61.910	63.790	63.790	5,490,300
2026-04-06	62.920	64.620	62.560	63.490	63.490	5,306,300
2026-04-02	59.780	62.480	59.720	62.190	62.190	7,072,300
2026-04-01	62.780	63.690	61.960	62.200	62.200	6,716,200
2026-03-31	57.330	62.160	57.000	61.920	61.920	12,771,700
2026-03-30	58.620	59.440	55.030	55.660	55.660	8,398,500
2026-03-27	61.390	61.390	57.940	58.350	58.350	7,136,700
2026-03-26	61.800	62.570	60.570	60.870	60.870	7,462,000
2026-03-25	63.880	64.350	62.710	63.100	63.100	5,537,200
2026-03-24	59.040	63.070	59.040	62.340	62.340	6,831,600
2026-03-23	60.810	61.640	59.680	59.890	59.890	5,353,100
2026-03-20	59.260	60.340	58.280	59.260	59.260	12,540,800
2026-03-19	59.000	60.510	58.500	59.290	59.290	7,560,800
2026-03-18	60.790	61.820	60.410	60.460	60.460	5,069,600
2026-03-17	60.390	61.340	60.180	60.980	60.980	4,800,600
2026-03-16	59.920	60.850	59.420	59.880	59.880	6,515,400
2026-03-13	58.380	59.550	57.680	58.550	58.550	7,558,000
2026-03-12	58.240	58.930	57.360	57.690	57.690	6,692,700
2026-03-11	59.650	60.630	58.650	59.240	59.240	4,226,800
2026-03-10	59.250	60.980	58.580	59.590	59.590	7,499,200
2026-03-09	55.970	59.320	54.990	59.230	59.230	9,905,600
2026-03-06	58.490	58.990	56.620	56.870	56.870	10,650,800
2026-03-05	61.320	62.430	59.590	60.850	60.850	8,136,100
2026-03-04	64.500	64.630	62.170	62.530	62.530	7,496,800
2026-03-03	63.790	64.450	62.380	63.420	63.420	8,581,300
2026-03-02	65.120	66.480	63.960	66.480	66.480	5,624,000
2026-02-27	66.870	67.320	65.560	66.480	66.480	9,310,400
2026-02-26	69.800	69.830	67.030	68.160	68.160	7,911,200
2026-02-25	71.280	72.100	69.380	69.680	69.680	7,332,000
2026-02-24	69.990	72.020	69.040	70.030	70.030	5,699,200
2026-02-23	68.950	70.200	68.040	69.470	69.470	4,620,400
2026-02-20	67.790	69.700	67.610	69.110	69.110	5,272,500
2026-02-19	69.810	70.220	67.020	68.090	68.090	7,998,300
2026-02-18	73.560	73.760	70.020	70.660	70.660	8,957,100
2026-02-17	72.110	73.100	70.750	71.960	71.960	6,671,700
2026-02-13	70.280	72.270	69.490	72.210	72.210	9,388,100
2026-02-12	71.050	73.630	70.170	70.630	70.630	12,949,600
2026-02-11	69.240	71.680	68.750	71.180	71.180	12,273,000
2026-02-10	64.740	68.800	64.150	67.380	67.380	19,279,300
2026-02-09	64.820	65.920	64.620	65.100	65.100	13,056,100
2026-02-06	64.210	65.450	63.310	65.200	65.200	13,001,400
2026-02-05	61.440	63.140	60.850	63.100	63.100	10,668,400
2026-02-04	59.000	62.730	58.740	62.060	62.060	14,994,600
2026-02-03	60.850	61.180	57.590	59.430	59.430	11,065,100
2026-02-02	59.770	62.330	59.600	61.530	61.530	7,687,100
2026-01-30	61.610	62.250	59.080	59.890	59.890	13,349,900

← NewerPage 3 of 21 · 1,255 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.