On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	19.930	20.060	19.250	19.350	19.350	8,685,500
2018-11-30	18.530	19.220	18.510	19.180	19.180	7,842,900
2018-11-29	18.740	18.850	18.470	18.500	18.500	6,026,100
2018-11-28	18.540	18.930	18.170	18.870	18.870	8,743,900
2018-11-27	18.470	18.680	18.100	18.330	18.330	4,884,100
2018-11-26	19.210	19.210	18.670	18.810	18.810	6,085,300
2018-11-23	18.330	18.860	18.330	18.670	18.670	2,450,900
2018-11-21	18.450	18.760	18.250	18.580	18.580	5,675,800
2018-11-20	17.120	18.210	17.050	18.020	18.020	6,380,200
2018-11-19	18.690	18.700	17.580	17.610	17.610	7,854,900
2018-11-16	17.920	18.940	17.820	18.790	18.790	7,776,300
2018-11-15	17.360	18.440	17.270	18.400	18.400	8,346,700
2018-11-14	17.470	17.820	17.290	17.480	17.480	6,922,300
2018-11-13	16.910	17.870	16.900	17.350	17.350	7,259,900
2018-11-12	17.500	17.770	16.760	16.830	16.830	8,651,700
2018-11-09	18.100	18.330	17.700	17.880	17.880	6,049,000
2018-11-08	18.120	18.510	18.110	18.400	18.400	5,807,100
2018-11-07	18.170	18.600	18.000	18.380	18.380	7,480,600
2018-11-06	17.740	18.010	17.700	17.910	17.910	5,517,500
2018-11-05	17.980	18.080	17.470	17.720	17.720	6,646,200
2018-11-02	18.650	18.790	17.710	18.110	18.110	9,309,700
2018-11-01	17.060	18.730	16.950	18.400	18.400	14,415,000
2018-10-31	17.270	17.490	16.850	17.000	17.000	12,191,500
2018-10-30	15.850	16.890	15.830	16.870	16.870	12,549,800
2018-10-29	16.150	16.700	15.600	15.910	15.910	18,075,800
2018-10-26	14.860	15.060	14.550	14.620	14.620	13,803,000
2018-10-25	14.970	15.500	14.970	15.340	15.340	6,155,200
2018-10-24	15.690	15.790	14.730	14.750	14.750	10,384,800
2018-10-23	15.410	16.370	15.190	16.090	16.090	8,135,400
2018-10-22	16.000	16.070	15.650	15.890	15.890	4,351,200
2018-10-19	16.090	16.350	15.660	15.840	15.840	5,610,900
2018-10-18	16.630	16.640	15.910	16.000	16.000	9,862,000
2018-10-17	16.970	17.000	16.680	16.770	16.770	5,572,400
2018-10-16	16.540	17.000	16.540	16.920	16.920	4,476,000
2018-10-15	16.640	16.710	16.430	16.510	16.510	4,471,900
2018-10-12	16.820	16.990	16.400	16.650	16.650	6,001,800
2018-10-11	16.090	16.960	16.050	16.360	16.360	10,997,500
2018-10-10	16.610	16.720	16.100	16.120	16.120	9,199,400
2018-10-09	17.020	17.150	16.840	16.850	16.850	7,780,200
2018-10-08	17.310	17.480	16.820	17.090	17.090	7,608,300
2018-10-05	17.800	17.970	17.230	17.540	17.540	7,725,400
2018-10-04	18.280	18.340	17.610	17.870	17.870	7,463,100
2018-10-03	18.840	18.990	18.330	18.460	18.460	6,517,700
2018-10-02	18.330	18.880	18.300	18.750	18.750	5,145,100
2018-10-01	18.440	18.800	18.360	18.410	18.410	4,191,400
2018-09-28	18.160	18.500	18.060	18.430	18.430	5,271,000
2018-09-27	18.500	18.500	18.180	18.240	18.240	5,209,300
2018-09-26	18.270	18.670	18.260	18.420	18.420	4,124,800
2018-09-25	18.740	18.810	18.240	18.420	18.420	6,567,100
2018-09-24	18.950	19.200	18.680	19.100	19.100	3,558,000
2018-09-21	19.380	19.600	19.090	19.150	19.150	6,154,900
2018-09-20	19.370	19.720	19.210	19.500	19.500	10,327,300
2018-09-19	18.910	19.260	18.910	19.120	19.120	8,348,000
2018-09-18	19.160	19.440	18.980	19.000	19.000	6,147,100
2018-09-17	19.700	19.980	19.040	19.060	19.060	4,667,400
2018-09-14	19.640	19.910	19.540	19.870	19.870	5,114,000
2018-09-13	19.460	19.750	19.270	19.510	19.510	4,249,900
2018-09-12	19.000	19.290	18.310	19.250	19.250	9,514,800
2018-09-11	19.150	19.440	19.080	19.200	19.200	4,802,400
2018-09-10	19.580	19.610	19.200	19.320	19.320	3,966,300

← NewerPage 34 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.