On Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 95.010 | 96.780 | 92.440 | 93.300 | 93.300 | 11,512,600 |
| 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 |
← NewerPage 3 of 3 · 127 trading days
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.