On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	18.640	18.820	18.310	18.560	18.560	6,029,200
2019-08-21	18.340	18.450	18.140	18.440	18.440	5,384,500
2019-08-20	17.930	18.270	17.800	18.170	18.170	5,723,300
2019-08-19	18.430	18.780	18.000	18.010	18.010	6,352,900
2019-08-16	17.130	17.730	17.130	17.540	17.540	5,789,900
2019-08-15	17.230	17.390	16.800	16.870	16.870	4,077,900
2019-08-14	17.120	17.420	17.040	17.130	17.130	5,130,400
2019-08-13	16.680	18.000	16.650	17.790	17.790	9,057,700
2019-08-12	16.990	17.110	16.700	16.830	16.830	5,862,500
2019-08-09	17.760	17.770	17.060	17.080	17.080	6,427,600
2019-08-08	17.770	18.000	17.550	17.930	17.930	7,378,600
2019-08-07	17.350	17.660	17.260	17.560	17.560	9,483,700
2019-08-06	18.020	18.630	17.410	17.660	17.660	9,958,600
2019-08-05	18.700	18.750	17.750	17.850	17.850	19,737,600
2019-08-02	20.240	20.670	19.890	19.980	19.980	6,695,000
2019-08-01	21.430	21.820	20.430	20.480	20.480	8,927,000
2019-07-31	22.040	22.100	21.380	21.510	21.510	5,530,200
2019-07-30	21.850	22.300	21.730	22.210	22.210	4,793,900
2019-07-29	22.010	22.250	21.820	22.220	22.220	4,064,100
2019-07-26	21.980	22.110	21.700	22.040	22.040	4,495,100
2019-07-25	22.100	22.140	21.490	21.860	21.860	5,222,900
2019-07-24	21.320	22.360	21.260	22.320	22.320	11,630,100
2019-07-23	20.680	21.020	20.630	20.990	20.990	3,662,900
2019-07-22	20.350	20.610	20.260	20.550	20.550	2,740,200
2019-07-19	20.820	20.830	20.210	20.220	20.220	4,173,100
2019-07-18	20.260	20.520	20.170	20.520	20.520	3,751,800
2019-07-17	20.430	20.470	20.090	20.290	20.290	5,566,100
2019-07-16	20.170	20.430	19.880	20.350	20.350	6,083,100
2019-07-15	20.410	20.570	20.100	20.290	20.290	2,721,600
2019-07-12	19.830	20.290	19.700	20.240	20.240	3,396,000
2019-07-11	19.690	19.780	19.400	19.650	19.650	3,626,900
2019-07-10	19.900	20.230	19.650	19.690	19.690	3,149,200
2019-07-09	19.380	19.730	19.360	19.640	19.640	3,207,700
2019-07-08	19.810	19.990	19.490	19.510	19.510	2,730,400
2019-07-05	19.670	20.230	19.620	20.070	20.070	3,973,600
2019-07-03	19.960	20.050	19.740	19.830	19.830	2,331,000
2019-07-02	20.480	20.500	19.950	19.990	19.990	4,003,300
2019-07-01	21.390	21.900	20.450	20.550	20.550	7,391,500
2019-06-28	20.700	20.700	20.120	20.210	20.210	17,355,200
2019-06-27	20.150	20.570	20.150	20.390	20.390	4,525,500
2019-06-26	19.820	20.100	19.600	20.050	20.050	6,614,600
2019-06-25	19.550	19.710	19.220	19.240	19.240	4,439,600
2019-06-24	19.570	19.670	19.430	19.460	19.460	2,615,500
2019-06-21	19.630	19.760	19.400	19.480	19.480	5,687,300
2019-06-20	20.100	20.200	19.830	20.000	20.000	5,750,400
2019-06-19	19.990	19.990	19.410	19.540	19.540	5,739,600
2019-06-18	19.150	19.900	18.930	19.590	19.590	7,756,700
2019-06-17	19.010	19.200	18.790	18.800	18.800	5,010,400
2019-06-14	19.540	19.540	18.880	19.050	19.050	8,569,400
2019-06-13	19.980	20.270	19.840	20.140	20.140	5,233,800
2019-06-12	19.700	19.870	19.520	19.820	19.820	6,363,000
2019-06-11	20.250	20.410	19.860	20.030	20.030	5,838,100
2019-06-10	19.310	19.930	19.270	19.820	19.820	6,315,100
2019-06-07	19.140	19.210	18.870	19.060	19.060	6,043,400
2019-06-06	18.760	19.120	18.660	19.010	19.010	4,937,600
2019-06-05	19.080	19.110	18.460	18.830	18.830	6,119,500
2019-06-04	18.520	19.000	18.330	18.960	18.960	7,348,100
2019-06-03	18.300	18.380	17.960	18.080	18.080	7,351,400
2019-05-31	17.780	18.230	17.690	17.760	17.760	8,159,900
2019-05-30	18.090	18.450	17.990	18.110	18.110	5,250,700

← NewerPage 31 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.