On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	49.530	52.260	47.990	50.460	50.460	18,062,200
2025-10-31	51.000	51.750	49.950	50.080	50.080	11,637,300
2025-10-30	51.180	51.880	50.830	50.850	50.850	9,139,600
2025-10-29	52.300	52.550	51.030	51.400	51.400	9,858,200
2025-10-28	52.500	52.580	51.100	51.800	51.800	6,843,400
2025-10-27	51.840	54.680	51.610	52.680	52.680	9,288,100
2025-10-24	52.500	52.620	50.670	50.710	50.710	8,634,400
2025-10-23	50.360	52.660	50.230	51.780	51.780	12,574,100
2025-10-22	53.190	54.520	51.660	51.930	51.930	11,598,900
2025-10-21	54.700	55.500	53.420	55.080	55.080	9,780,700
2025-10-20	53.350	55.990	53.100	54.890	54.890	9,631,000
2025-10-17	52.970	53.070	51.220	52.530	52.530	8,037,800
2025-10-16	50.970	53.160	50.700	52.970	52.970	11,164,700
2025-10-15	50.620	51.470	49.390	50.360	50.360	6,547,800
2025-10-14	48.740	51.190	48.680	49.540	49.540	7,921,600
2025-10-13	47.900	50.660	47.600	50.110	50.110	11,877,100
2025-10-10	50.000	50.490	45.640	45.740	45.740	13,823,800
2025-10-09	50.880	51.150	49.120	49.970	49.970	5,385,600
2025-10-08	48.440	51.260	48.270	50.880	50.880	8,823,400
2025-10-07	50.490	50.660	47.730	48.170	48.170	8,626,400
2025-10-06	50.130	50.700	48.840	50.350	50.350	7,677,700
2025-10-03	49.030	49.920	48.820	49.270	49.270	5,297,900
2025-10-02	49.150	49.860	48.090	48.740	48.740	9,707,600
2025-10-01	49.350	50.070	47.940	48.350	48.350	8,415,200
2025-09-30	49.500	49.620	47.900	49.310	49.310	8,570,500
2025-09-29	50.800	50.900	49.680	49.760	49.760	5,515,100
2025-09-26	49.580	50.380	49.130	50.160	50.160	6,151,700
2025-09-25	50.310	50.310	49.200	49.770	49.770	7,393,100
2025-09-24	50.420	51.480	50.130	50.940	50.940	5,519,700
2025-09-23	51.880	52.820	50.370	50.420	50.420	9,373,800
2025-09-22	51.230	52.180	51.070	51.500	51.500	6,140,700
2025-09-19	51.610	51.650	50.310	51.070	51.070	18,145,200
2025-09-18	51.400	52.620	50.670	51.830	51.830	10,782,400
2025-09-17	49.590	51.600	49.030	49.800	49.800	6,154,700
2025-09-16	48.500	49.840	48.330	49.560	49.560	8,170,100
2025-09-15	48.250	48.820	47.200	48.110	48.110	9,330,200
2025-09-12	48.940	49.120	48.050	48.260	48.260	4,283,200
2025-09-11	48.450	49.280	48.080	49.020	49.020	7,051,200
2025-09-10	48.650	49.530	47.730	48.130	48.130	6,387,800
2025-09-09	48.850	49.230	48.330	48.620	48.620	3,953,000
2025-09-08	49.610	49.610	47.840	48.880	48.880	4,982,800
2025-09-05	48.340	50.080	47.940	49.110	49.110	7,221,000
2025-09-04	47.640	48.220	46.620	48.060	48.060	6,393,400
2025-09-03	48.950	49.390	46.500	47.790	47.790	9,988,900
2025-09-02	48.150	48.960	47.630	48.940	48.940	6,097,600
2025-08-29	50.270	50.620	49.440	49.590	49.590	7,524,200
2025-08-28	51.960	52.220	49.750	50.780	50.780	7,815,400
2025-08-27	50.460	51.330	50.190	51.250	51.250	6,144,000
2025-08-26	50.850	51.450	50.170	50.990	50.990	5,683,400
2025-08-25	51.640	51.690	50.620	50.950	50.950	5,665,600
2025-08-22	49.330	52.330	49.330	51.850	51.850	9,738,300
2025-08-21	48.920	49.450	48.590	48.810	48.810	4,746,700
2025-08-20	49.670	49.990	48.310	49.470	49.470	10,329,700
2025-08-19	50.710	51.340	49.550	49.770	49.770	5,745,600
2025-08-18	51.000	51.240	50.510	50.530	50.530	4,693,700
2025-08-15	52.110	52.110	50.840	51.090	51.090	7,573,000
2025-08-14	50.800	52.030	49.710	51.620	51.620	7,110,100
2025-08-13	50.300	52.090	50.200	51.890	51.890	8,736,500
2025-08-12	48.070	51.230	48.010	50.010	50.010	13,411,000
2025-08-11	48.000	49.050	46.980	47.100	47.100	8,317,800

← NewerPage 5 of 79 · 4,729 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.