On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	19.580	19.610	19.200	19.320	19.320	3,966,300
2018-09-07	19.530	20.000	19.390	19.480	19.480	7,013,900
2018-09-06	20.410	20.500	19.850	19.860	19.860	7,082,100
2018-09-05	21.290	21.300	20.440	20.490	20.490	5,824,900
2018-09-04	21.200	21.430	21.010	21.380	21.380	4,244,300
2018-08-31	21.060	21.430	21.030	21.340	21.340	4,432,900
2018-08-30	21.470	21.550	21.090	21.110	21.110	3,078,700
2018-08-29	21.500	21.730	21.420	21.580	21.580	3,140,200
2018-08-28	21.820	21.820	21.390	21.610	21.610	3,216,800
2018-08-27	21.180	21.690	21.150	21.500	21.500	4,140,800
2018-08-24	20.800	21.130	20.690	21.120	21.120	2,981,100
2018-08-23	20.870	21.050	20.610	20.650	20.650	4,129,700
2018-08-22	20.710	21.100	20.550	20.840	20.840	5,266,100
2018-08-21	20.330	21.160	20.310	21.000	21.000	6,116,800
2018-08-20	20.340	20.510	20.040	20.340	20.340	3,470,900
2018-08-17	20.220	20.380	19.970	20.320	20.320	3,905,600
2018-08-16	20.530	20.660	20.250	20.340	20.340	6,616,900
2018-08-15	20.730	21.030	20.180	20.450	20.450	8,406,200
2018-08-14	21.070	21.200	20.950	21.000	21.000	5,599,000
2018-08-13	21.320	21.540	21.000	21.010	21.010	3,740,100
2018-08-10	21.460	21.700	21.200	21.340	21.340	8,249,200
2018-08-09	21.400	22.230	21.390	21.920	21.920	6,522,600
2018-08-08	22.340	22.480	22.170	22.420	22.420	3,769,700
2018-08-07	22.190	22.570	22.140	22.410	22.410	3,944,100
2018-08-06	21.540	22.120	21.500	22.110	22.110	5,408,700
2018-08-03	22.150	22.250	21.460	21.590	21.590	10,798,700
2018-08-02	21.910	22.390	21.830	22.280	22.280	6,515,500
2018-08-01	22.000	22.390	21.880	22.260	22.260	6,277,100
2018-07-31	22.510	22.680	22.010	22.050	22.050	6,282,900
2018-07-30	23.780	23.800	21.510	22.360	22.360	10,269,500
2018-07-27	23.740	24.100	23.070	23.150	23.150	9,664,900
2018-07-26	23.210	23.660	22.970	23.610	23.610	8,352,100
2018-07-25	23.460	23.510	22.820	23.300	23.300	8,874,900
2018-07-24	23.910	24.240	23.470	23.530	23.530	4,133,600
2018-07-23	23.900	23.960	23.320	23.780	23.780	5,728,800
2018-07-20	24.010	24.180	23.810	24.040	24.040	3,689,000
2018-07-19	24.130	24.310	23.750	24.010	24.010	5,011,800
2018-07-18	24.090	24.260	23.870	24.240	24.240	5,635,100
2018-07-17	23.150	23.920	22.910	23.910	23.910	4,393,300
2018-07-16	23.450	23.670	23.240	23.300	23.300	4,799,200
2018-07-13	23.610	23.750	23.430	23.480	23.480	4,556,700
2018-07-12	23.310	23.570	23.190	23.510	23.510	3,608,000
2018-07-11	23.550	23.630	22.950	23.020	23.020	4,574,900
2018-07-10	23.450	23.910	23.280	23.880	23.880	4,737,200
2018-07-09	23.300	23.350	22.980	23.330	23.330	3,749,400
2018-07-06	22.730	23.130	22.510	23.100	23.100	4,202,200
2018-07-05	22.370	22.870	22.270	22.820	22.820	7,132,400
2018-07-03	22.590	22.640	22.090	22.150	22.150	2,400,500
2018-07-02	22.020	22.610	21.900	22.590	22.590	4,726,700
2018-06-29	22.450	22.720	22.220	22.240	22.240	6,425,000
2018-06-28	22.250	22.480	21.770	22.280	22.280	11,983,700
2018-06-27	23.210	23.460	22.450	22.470	22.470	4,900,900
2018-06-26	23.200	23.350	22.980	23.100	23.100	7,617,800
2018-06-25	23.790	23.940	22.660	23.170	23.170	8,921,900
2018-06-22	24.950	24.980	24.040	24.080	24.080	7,447,000
2018-06-21	25.730	25.730	24.620	24.690	24.690	5,186,200
2018-06-20	24.970	25.350	24.900	25.170	25.170	3,612,600
2018-06-19	24.700	25.140	24.280	24.760	24.760	6,590,300
2018-06-18	25.170	25.400	24.760	25.370	25.370	3,854,900
2018-06-15	25.700	25.710	25.130	25.610	25.610	6,609,000

← NewerPage 35 of 79 · 4,732 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.