On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	17.490	18.350	17.390	18.070	18.070	8,650,700
2019-05-28	17.770	17.830	17.310	17.720	17.720	6,985,600
2019-05-24	18.040	18.230	17.670	17.680	17.680	5,280,200
2019-05-23	17.800	17.960	17.500	17.900	17.900	10,002,400
2019-05-22	18.340	18.770	18.160	18.160	18.160	7,294,600
2019-05-21	18.650	19.000	18.580	18.750	18.750	9,100,900
2019-05-20	18.270	18.500	17.870	18.330	18.330	10,997,900
2019-05-17	19.360	19.740	18.720	18.770	18.770	9,043,700
2019-05-16	19.820	20.140	19.560	19.750	19.750	8,994,700
2019-05-15	19.590	20.460	19.590	20.240	20.240	6,193,300
2019-05-14	19.790	20.080	19.560	19.980	19.980	7,234,600
2019-05-13	20.110	20.260	19.430	19.600	19.600	12,868,000
2019-05-10	21.050	21.450	20.430	20.980	20.980	5,180,800
2019-05-09	21.210	21.330	20.720	21.150	21.150	8,226,900
2019-05-08	21.820	22.220	21.690	21.750	21.750	6,369,000
2019-05-07	22.540	22.770	21.820	22.120	22.120	9,438,400
2019-05-06	22.580	23.000	22.520	22.960	22.960	7,157,000
2019-05-03	23.140	23.540	22.970	23.520	23.520	6,101,100
2019-05-02	22.580	23.180	22.400	22.930	22.930	5,128,700
2019-05-01	23.300	23.490	22.550	22.600	22.600	6,951,300
2019-04-30	22.880	23.260	22.520	23.060	23.060	9,886,000
2019-04-29	22.730	23.500	22.000	22.200	22.200	11,892,300
2019-04-26	22.080	22.460	21.680	22.440	22.440	7,365,200
2019-04-25	23.080	23.340	21.960	22.410	22.410	7,455,700
2019-04-24	22.610	23.480	22.610	23.020	23.020	8,209,300
2019-04-23	22.410	22.880	22.380	22.600	22.600	6,015,300
2019-04-22	22.610	22.750	22.370	22.460	22.460	7,112,300
2019-04-18	22.560	22.690	22.260	22.620	22.620	5,253,300
2019-04-17	23.000	23.290	22.320	22.590	22.590	5,928,600
2019-04-16	22.670	22.990	22.530	22.740	22.740	5,214,400
2019-04-15	22.780	22.900	22.340	22.440	22.440	5,371,000
2019-04-12	23.150	23.260	22.740	22.830	22.830	5,790,500
2019-04-11	22.990	23.100	22.650	22.750	22.750	4,339,000
2019-04-10	22.610	23.040	22.490	22.990	22.990	4,898,800
2019-04-09	22.800	22.870	22.570	22.640	22.640	4,556,600
2019-04-08	22.630	23.040	22.510	22.920	22.920	4,902,600
2019-04-05	22.740	22.870	22.560	22.810	22.810	3,345,600
2019-04-04	22.200	22.690	22.120	22.430	22.430	4,116,100
2019-04-03	22.050	22.800	21.810	22.370	22.370	11,108,600
2019-04-02	21.440	21.650	21.240	21.460	21.460	6,812,900
2019-04-01	21.190	21.590	20.830	21.500	21.500	7,207,500
2019-03-29	20.620	20.850	20.390	20.570	20.570	6,189,100
2019-03-28	20.420	20.850	19.960	20.270	20.270	8,461,100
2019-03-27	21.620	21.620	20.240	20.560	20.560	12,921,900
2019-03-26	21.330	21.450	20.800	21.000	21.000	3,562,600
2019-03-25	21.150	21.500	20.700	20.960	20.960	6,036,000
2019-03-22	22.310	22.410	21.510	21.640	21.640	4,675,500
2019-03-21	21.280	22.590	21.280	22.450	22.450	7,926,500
2019-03-20	22.030	22.050	20.990	21.360	21.360	9,073,300
2019-03-19	22.090	23.310	21.820	22.010	22.010	7,833,500
2019-03-18	22.140	22.400	21.700	21.910	21.910	7,026,800
2019-03-15	22.300	22.540	22.060	22.170	22.170	7,365,300
2019-03-14	22.280	22.330	22.010	22.060	22.060	4,610,000
2019-03-13	22.670	22.680	22.270	22.310	22.310	4,866,400
2019-03-12	22.740	22.740	22.370	22.470	22.470	6,132,500
2019-03-11	22.420	22.830	22.270	22.610	22.610	6,755,200
2019-03-08	20.940	22.300	20.880	22.140	22.140	10,425,300
2019-03-07	21.240	21.560	20.880	21.330	21.330	7,988,100
2019-03-06	21.800	21.830	21.280	21.400	21.400	7,194,800
2019-03-05	21.890	22.090	21.600	21.840	21.840	5,146,700

← NewerPage 32 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.