On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	22.390	22.480	21.520	21.920	21.920	5,964,100
2019-03-01	21.780	21.920	21.350	21.670	21.670	4,718,900
2019-02-28	21.410	21.660	21.290	21.480	21.480	5,344,100
2019-02-27	22.000	22.000	21.150	21.570	21.570	9,581,300
2019-02-26	22.690	22.880	22.470	22.520	22.520	3,781,500
2019-02-25	23.140	23.350	22.940	22.970	22.970	3,988,300
2019-02-22	22.750	23.010	22.600	22.840	22.840	3,748,100
2019-02-21	22.560	22.770	22.370	22.460	22.460	4,909,200
2019-02-20	22.900	22.910	22.580	22.590	22.590	5,760,200
2019-02-19	22.860	22.970	22.630	22.780	22.780	4,299,500
2019-02-15	22.990	23.060	22.750	22.970	22.970	3,900,200
2019-02-14	22.760	23.090	22.640	22.910	22.910	4,495,200
2019-02-13	22.780	22.970	22.540	22.930	22.930	5,720,900
2019-02-12	22.520	22.790	22.380	22.730	22.730	4,698,500
2019-02-11	21.990	22.310	21.820	22.240	22.240	7,284,100
2019-02-08	21.830	22.110	21.440	21.840	21.840	9,003,600
2019-02-07	22.390	22.490	21.870	22.250	22.250	7,778,000
2019-02-06	22.240	23.350	22.200	22.820	22.820	15,122,400
2019-02-05	21.420	22.130	21.280	21.880	21.880	9,653,800
2019-02-04	21.170	21.630	20.220	21.590	21.590	15,699,900
2019-02-01	20.050	20.910	19.980	20.800	20.800	12,744,900
2019-01-31	19.870	20.280	19.840	20.040	20.040	5,948,600
2019-01-30	19.570	20.140	19.430	20.040	20.040	7,143,400
2019-01-29	19.650	19.900	19.350	19.380	19.380	5,996,600
2019-01-28	19.340	20.000	19.250	19.660	19.660	6,704,600
2019-01-25	19.090	20.260	19.060	20.120	20.120	10,192,400
2019-01-24	18.080	19.180	18.010	18.990	18.990	11,712,100
2019-01-23	17.920	18.000	17.270	17.610	17.610	4,549,300
2019-01-22	18.180	18.290	17.590	17.760	17.760	5,946,900
2019-01-18	17.900	18.630	17.860	18.410	18.410	5,807,700
2019-01-17	17.440	17.920	17.210	17.820	17.820	6,039,700
2019-01-16	17.900	18.230	17.590	17.630	17.630	3,422,800
2019-01-15	17.820	18.120	17.750	17.840	17.840	4,061,200
2019-01-14	18.110	18.140	17.700	17.710	17.710	6,465,300
2019-01-11	17.910	18.990	17.870	18.490	18.490	10,001,900
2019-01-10	17.610	18.000	17.410	17.890	17.890	6,477,100
2019-01-09	16.810	17.940	16.760	17.810	17.810	11,322,000
2019-01-08	17.150	17.240	16.260	16.540	16.540	10,946,300
2019-01-07	16.640	17.260	16.330	17.000	17.000	5,980,700
2019-01-04	15.840	16.680	15.840	16.500	16.500	9,869,900
2019-01-03	16.220	16.450	15.570	15.650	15.650	7,677,900
2019-01-02	16.140	16.950	16.110	16.780	16.780	4,034,100
2018-12-31	16.380	16.510	16.170	16.510	16.510	2,985,400
2018-12-28	16.220	16.620	16.040	16.330	16.330	6,438,600
2018-12-27	15.950	16.170	15.660	16.170	16.170	5,374,200
2018-12-26	15.130	16.170	15.130	16.160	16.160	5,864,100
2018-12-24	15.230	15.750	15.060	15.060	15.060	3,135,100
2018-12-21	16.340	16.340	15.480	15.480	15.480	7,536,400
2018-12-20	16.260	16.800	15.870	16.100	16.100	8,280,700
2018-12-19	17.550	17.780	16.250	16.430	16.430	8,519,200
2018-12-18	17.440	18.140	17.410	17.730	17.730	5,038,800
2018-12-17	17.360	18.040	17.130	17.320	17.320	6,129,800
2018-12-14	17.100	17.800	17.050	17.530	17.530	5,300,600
2018-12-13	17.920	18.020	17.450	17.470	17.470	3,783,300
2018-12-12	17.880	18.230	17.750	17.870	17.870	3,110,100
2018-12-11	17.930	18.190	17.390	17.510	17.510	4,735,600
2018-12-10	17.190	17.670	17.160	17.590	17.590	5,322,000
2018-12-07	18.240	18.440	17.340	17.370	17.370	5,933,700
2018-12-06	17.940	18.330	17.770	18.270	18.270	5,968,000
2018-12-04	19.040	19.300	18.440	18.470	18.470	6,164,300

← NewerPage 33 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.