On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	21.630	21.920	21.470	21.790	21.790	4,792,300
2019-11-14	21.420	21.610	21.340	21.480	21.480	2,411,000
2019-11-13	21.450	21.700	21.330	21.540	21.540	3,112,900
2019-11-12	21.670	22.030	21.560	21.690	21.690	4,298,500
2019-11-11	21.520	21.650	21.210	21.500	21.500	2,166,500
2019-11-08	21.420	21.650	21.220	21.630	21.630	2,639,700
2019-11-07	21.890	22.010	21.450	21.540	21.540	3,496,900
2019-11-06	21.550	21.670	21.050	21.510	21.510	5,806,200
2019-11-05	21.890	22.350	21.730	21.790	21.790	10,067,300
2019-11-04	21.450	21.760	21.240	21.710	21.710	8,194,500
2019-11-01	20.560	21.140	20.540	21.070	21.070	4,757,800
2019-10-31	20.860	20.880	20.300	20.400	20.400	6,154,400
2019-10-30	21.290	21.320	20.570	20.980	20.980	7,251,100
2019-10-29	21.170	21.410	20.760	21.040	21.040	9,159,500
2019-10-28	19.900	21.280	19.900	21.210	21.210	14,862,600
2019-10-25	18.650	19.300	18.600	19.180	19.180	8,108,500
2019-10-24	18.850	19.040	18.510	18.570	18.570	8,600,500
2019-10-23	18.780	18.830	18.500	18.580	18.580	9,176,500
2019-10-22	19.160	19.600	19.120	19.270	19.270	5,808,500
2019-10-21	19.220	19.570	19.180	19.480	19.480	3,741,500
2019-10-18	18.960	19.080	18.520	18.840	18.840	4,505,400
2019-10-17	19.100	19.270	18.720	19.110	19.110	4,093,300
2019-10-16	19.250	19.480	18.900	18.970	18.970	4,746,800
2019-10-15	19.050	19.650	19.000	19.390	19.390	4,816,300
2019-10-14	18.480	18.910	18.480	18.870	18.870	5,028,700
2019-10-11	18.400	18.990	18.360	18.750	18.750	9,418,300
2019-10-10	17.970	18.340	17.830	18.060	18.060	5,553,100
2019-10-09	17.510	18.050	17.390	17.910	17.910	5,392,100
2019-10-08	17.730	17.800	17.040	17.120	17.120	10,618,500
2019-10-07	18.580	18.580	17.990	18.030	18.030	4,723,400
2019-10-04	18.470	18.600	18.230	18.580	18.580	5,212,700
2019-10-03	18.140	18.410	17.660	18.330	18.330	4,509,700
2019-10-02	18.590	18.640	18.030	18.110	18.110	4,998,000
2019-10-01	19.270	19.520	18.640	18.760	18.760	3,832,300
2019-09-30	18.830	19.250	18.660	19.210	19.210	3,163,700
2019-09-27	19.020	19.190	18.500	18.680	18.680	3,580,700
2019-09-26	19.220	19.270	18.950	19.100	19.100	2,804,700
2019-09-25	18.710	19.260	18.530	19.200	19.200	3,123,000
2019-09-24	19.430	19.500	18.680	18.800	18.800	4,884,600
2019-09-23	19.170	19.600	19.170	19.380	19.380	3,465,700
2019-09-20	19.730	19.750	19.130	19.320	19.320	4,759,000
2019-09-19	19.660	20.030	19.540	19.560	19.560	3,955,400
2019-09-18	19.680	19.710	19.240	19.670	19.670	4,432,400
2019-09-17	19.770	19.870	19.490	19.650	19.650	4,123,800
2019-09-16	19.950	20.360	19.660	19.990	19.990	6,342,200
2019-09-13	20.070	20.440	19.960	20.120	20.120	15,107,200
2019-09-12	19.850	20.180	19.580	20.030	20.030	5,110,600
2019-09-11	19.740	19.860	18.890	19.850	19.850	5,158,000
2019-09-10	18.680	19.480	18.460	19.470	19.470	7,061,800
2019-09-09	18.970	18.970	18.550	18.720	18.720	4,580,800
2019-09-06	18.490	18.840	18.350	18.570	18.570	5,167,900
2019-09-05	18.400	18.760	18.170	18.330	18.330	7,659,800
2019-09-04	17.730	18.040	17.600	17.860	17.860	4,713,600
2019-09-03	17.500	17.640	17.180	17.450	17.450	4,668,800
2019-08-30	18.150	18.150	17.780	17.800	17.800	2,817,600
2019-08-29	17.740	18.040	17.700	17.880	17.880	3,479,100
2019-08-28	17.060	17.520	16.950	17.400	17.400	3,359,200
2019-08-27	17.590	17.760	17.200	17.230	17.230	3,790,700
2019-08-26	17.940	18.040	17.270	17.370	17.370	4,188,300
2019-08-23	18.150	18.270	17.520	17.640	17.640	6,410,600

← NewerPage 30 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.