On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	44.770	46.590	44.740	45.770	45.770	12,019,200
2025-05-12	43.450	45.310	43.360	44.620	44.620	17,347,500
2025-05-09	40.400	42.090	40.320	40.980	40.980	11,721,800
2025-05-08	39.300	40.390	38.690	39.770	39.770	9,997,400
2025-05-07	38.900	38.950	37.560	38.800	38.800	9,662,600
2025-05-06	38.050	39.190	37.190	38.510	38.510	13,529,300
2025-05-05	40.520	40.760	37.640	38.410	38.410	24,182,500
2025-05-02	40.590	42.250	40.560	41.910	41.910	14,142,000
2025-05-01	40.230	40.740	39.500	39.600	39.600	10,202,100
2025-04-30	37.940	39.830	37.470	39.700	39.700	7,283,600
2025-04-29	38.910	39.460	38.300	38.860	38.860	7,914,300
2025-04-28	39.430	40.330	38.690	40.040	40.040	6,089,100
2025-04-25	39.380	40.230	38.760	39.630	39.630	7,558,400
2025-04-24	38.560	40.050	38.140	39.960	39.960	13,190,000
2025-04-23	37.000	37.780	36.270	36.620	36.620	8,946,500
2025-04-22	35.090	36.100	34.730	35.450	35.450	8,826,400
2025-04-21	33.700	34.860	33.200	34.740	34.740	7,885,400
2025-04-17	34.410	34.820	33.650	34.640	34.640	5,827,000
2025-04-16	34.570	35.520	32.850	34.250	34.250	13,049,600
2025-04-15	35.830	36.680	35.060	35.850	35.850	6,708,200
2025-04-14	35.860	36.360	34.810	35.620	35.620	9,912,100
2025-04-11	33.770	35.170	32.100	35.080	35.080	20,276,400
2025-04-10	36.580	37.100	33.240	34.880	34.880	18,006,300
2025-04-09	32.320	39.590	31.680	39.200	39.200	28,303,700
2025-04-08	35.810	36.650	31.040	31.950	31.950	14,238,500
2025-04-07	33.380	36.910	32.200	35.080	35.080	18,919,300
2025-04-04	34.460	35.510	33.210	33.700	33.700	14,294,900
2025-04-03	38.760	39.230	35.500	35.560	35.560	14,923,900
2025-04-02	39.590	41.590	39.180	40.760	40.760	5,689,800
2025-04-01	40.510	40.580	39.100	40.200	40.200	7,432,500
2025-03-31	40.550	41.540	39.360	40.690	40.690	8,999,100
2025-03-28	43.120	43.330	40.620	40.940	40.940	10,439,200
2025-03-27	44.630	45.010	43.730	43.760	43.760	6,424,100
2025-03-26	45.110	45.640	44.060	45.040	45.040	8,456,700
2025-03-25	45.430	45.880	44.980	45.310	45.310	4,759,100
2025-03-24	45.330	46.240	45.130	45.680	45.680	9,943,800
2025-03-21	42.260	44.000	41.900	43.780	43.780	17,838,900
2025-03-20	43.010	43.830	42.730	43.200	43.200	6,432,200
2025-03-19	43.610	44.440	43.290	43.580	43.580	5,041,200
2025-03-18	43.460	43.960	42.850	43.420	43.420	5,278,500
2025-03-17	43.060	44.420	42.910	44.050	44.050	6,696,700
2025-03-14	42.990	43.440	42.350	43.190	43.190	6,639,800
2025-03-13	42.710	43.780	41.590	42.150	42.150	6,256,500
2025-03-12	43.260	43.680	42.520	42.850	42.850	6,693,600
2025-03-11	44.380	44.700	41.850	42.860	42.860	9,016,100
2025-03-10	44.220	44.960	43.560	44.160	44.160	10,971,100
2025-03-07	43.870	46.040	43.580	45.400	45.400	10,341,800
2025-03-06	44.340	45.070	43.330	43.880	43.880	12,563,300
2025-03-05	45.530	46.570	45.020	46.490	46.490	8,672,400
2025-03-04	45.090	45.740	43.940	44.490	44.490	10,433,100
2025-03-03	47.590	48.010	44.670	44.910	44.910	12,104,200
2025-02-28	47.940	48.520	46.040	47.050	47.050	13,110,600
2025-02-27	50.120	50.610	46.990	47.380	47.380	12,453,800
2025-02-26	51.000	51.410	49.640	50.550	50.550	9,675,300
2025-02-25	53.630	53.950	51.060	51.220	51.220	8,855,400
2025-02-24	54.330	54.390	52.760	53.400	53.400	9,153,100
2025-02-21	56.300	56.670	53.630	54.050	54.050	10,983,000
2025-02-20	56.250	57.770	55.090	55.740	55.740	9,393,400
2025-02-19	52.250	56.360	52.000	55.520	55.520	15,289,900
2025-02-18	52.080	52.960	51.900	51.950	51.950	7,766,500

← NewerPage 7 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.