On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	63.750	64.160	61.310	62.200	62.200	9,636,700
2026-01-28	64.780	66.860	64.260	64.930	64.930	11,504,000
2026-01-27	62.020	63.080	61.840	62.630	62.630	6,955,300
2026-01-26	61.810	61.820	60.500	61.130	61.130	6,086,400
2026-01-23	63.630	63.840	60.830	61.980	61.980	6,633,400
2026-01-22	64.980	65.770	62.670	63.070	63.070	8,657,300
2026-01-21	61.190	63.840	60.910	63.130	63.130	11,094,000
2026-01-20	59.340	61.220	59.150	60.060	60.060	6,892,100
2026-01-16	61.190	61.770	60.230	60.330	60.330	6,094,200
2026-01-15	60.680	61.990	60.240	60.280	60.280	7,065,500
2026-01-14	59.310	61.200	59.210	60.580	60.580	5,829,000
2026-01-13	58.800	60.480	58.600	59.410	59.410	6,161,500
2026-01-12	61.920	61.970	58.190	58.750	58.750	9,511,300
2026-01-09	61.610	62.770	61.020	62.160	62.160	8,930,400
2026-01-08	61.180	61.340	59.730	60.890	60.890	10,150,500
2026-01-07	61.250	62.340	60.500	61.890	61.890	14,419,200
2026-01-06	61.000	62.770	60.210	61.760	61.760	16,542,200
2026-01-05	57.520	60.070	57.330	58.690	58.690	10,617,100
2026-01-02	55.250	57.330	55.170	56.700	56.700	8,044,300
2025-12-31	54.240	54.600	54.000	54.150	54.150	3,794,000
2025-12-30	54.340	54.670	54.100	54.240	54.240	3,055,300
2025-12-29	54.600	55.020	53.500	54.020	54.020	3,665,000
2025-12-26	55.190	55.610	54.840	54.930	54.930	3,433,600
2025-12-24	55.790	55.960	54.870	55.080	55.080	2,083,400
2025-12-23	56.000	56.490	55.120	55.690	55.690	4,941,000
2025-12-22	55.660	56.400	55.130	56.370	56.370	7,433,000
2025-12-19	54.500	55.300	54.370	55.210	55.210	45,460,700
2025-12-18	54.970	55.310	54.140	54.340	54.340	9,963,500
2025-12-17	54.540	55.180	53.120	53.330	53.330	7,931,300
2025-12-16	54.950	55.020	53.100	54.560	54.560	7,916,900
2025-12-15	55.180	55.360	54.350	55.090	55.090	8,070,900
2025-12-12	56.040	56.770	54.670	54.960	54.960	11,623,800
2025-12-11	55.000	56.320	54.880	55.970	55.970	7,069,900
2025-12-10	55.050	56.020	54.400	55.100	55.100	7,466,500
2025-12-09	55.610	56.250	55.150	55.230	55.230	5,893,600
2025-12-08	55.140	56.700	55.140	56.380	56.380	7,224,000
2025-12-05	55.170	56.120	54.670	54.740	54.740	7,168,500
2025-12-04	56.950	57.040	54.340	54.790	54.790	11,174,500
2025-12-03	51.580	57.520	51.490	57.150	57.150	13,562,500
2025-12-02	50.580	51.980	49.130	51.480	51.480	11,945,000
2025-12-01	49.490	51.330	49.260	50.430	50.430	6,458,900
2025-11-28	49.900	50.470	49.480	50.240	50.240	3,635,800
2025-11-26	48.300	50.330	48.200	49.640	49.640	8,294,200
2025-11-25	47.460	48.710	47.060	48.310	48.310	6,389,700
2025-11-24	47.190	47.980	46.680	47.390	47.390	12,237,900
2025-11-21	45.170	47.660	44.560	46.700	46.700	14,423,200
2025-11-20	46.490	47.150	44.690	44.900	44.900	10,385,600
2025-11-19	47.160	47.730	45.960	46.120	46.120	11,871,300
2025-11-18	45.580	46.040	44.850	45.560	45.560	7,133,100
2025-11-17	46.530	47.290	45.370	46.020	46.020	7,961,000
2025-11-14	47.070	48.400	46.510	46.920	46.920	5,565,300
2025-11-13	48.860	50.320	47.440	48.130	48.130	8,318,300
2025-11-12	49.240	50.010	48.560	49.270	49.270	6,493,400
2025-11-11	48.560	48.950	47.850	48.430	48.430	5,535,100
2025-11-10	49.050	49.190	47.750	48.540	48.540	6,228,500
2025-11-07	47.990	48.340	46.310	47.830	47.830	10,824,500
2025-11-06	49.980	50.570	47.770	48.800	48.800	9,214,500
2025-11-05	48.850	51.180	48.540	50.080	50.080	8,948,700
2025-11-04	50.300	51.170	47.870	48.280	48.280	12,690,200
2025-11-03	49.530	52.260	47.990	50.460	50.460	18,062,200

← NewerPage 4 of 5 · 250 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.