On Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 51.170 | 51.880 | 50.840 | 51.830 | 51.830 | 5,963,800 |
| 2025-02-13 | 50.060 | 50.970 | 49.700 | 50.920 | 50.920 | 7,400,100 |
| 2025-02-12 | 47.290 | 50.180 | 47.260 | 50.060 | 50.060 | 9,413,900 |
| 2025-02-11 | 46.970 | 48.950 | 46.790 | 47.930 | 47.930 | 11,150,500 |
| 2025-02-10 | 50.940 | 51.000 | 46.570 | 47.040 | 47.040 | 23,762,900 |
| 2025-02-07 | 52.270 | 53.580 | 50.440 | 51.250 | 51.250 | 13,250,600 |
| 2025-02-06 | 52.200 | 52.780 | 51.930 | 52.440 | 52.440 | 8,149,200 |
| 2025-02-05 | 50.220 | 51.780 | 49.890 | 51.720 | 51.720 | 6,142,800 |
| 2025-02-04 | 50.680 | 51.330 | 50.170 | 50.580 | 50.580 | 5,660,000 |
| 2025-02-03 | 50.650 | 51.460 | 49.800 | 50.260 | 50.260 | 8,078,700 |
| 2025-01-31 | 53.040 | 53.730 | 51.950 | 52.340 | 52.340 | 6,396,500 |
| 2025-01-30 | 53.570 | 53.680 | 51.810 | 53.270 | 53.270 | 8,385,400 |
| 2025-01-29 | 54.040 | 54.490 | 53.100 | 53.770 | 53.770 | 5,513,500 |
| 2025-01-28 | 54.110 | 54.600 | 52.800 | 53.870 | 53.870 | 10,463,100 |
| 2025-01-27 | 54.890 | 56.280 | 53.470 | 53.940 | 53.940 | 12,666,400 |
| 2025-01-24 | 55.580 | 55.740 | 54.020 | 54.500 | 54.500 | 9,237,400 |
| 2025-01-23 | 55.050 | 56.300 | 54.660 | 56.260 | 56.260 | 9,145,800 |
| 2025-01-22 | 55.000 | 56.630 | 55.000 | 56.030 | 56.030 | 8,091,800 |
| 2025-01-21 | 55.100 | 56.110 | 54.870 | 55.610 | 55.610 | 6,336,200 |
| 2025-01-17 | 54.580 | 55.080 | 54.370 | 54.630 | 54.630 | 7,298,900 |
| 2025-01-16 | 55.200 | 55.480 | 53.460 | 53.510 | 53.510 | 8,661,000 |
| 2025-01-15 | 56.720 | 56.750 | 55.140 | 55.230 | 55.230 | 7,968,400 |
| 2025-01-14 | 55.270 | 56.460 | 54.510 | 55.180 | 55.180 | 6,350,600 |
| 2025-01-13 | 53.200 | 56.450 | 53.100 | 55.870 | 55.870 | 12,195,900 |
| 2025-01-10 | 56.380 | 56.600 | 53.600 | 53.940 | 53.940 | 17,560,000 |
| 2025-01-08 | 62.410 | 62.590 | 57.960 | 58.310 | 58.310 | 14,868,300 |
| 2025-01-07 | 64.780 | 65.250 | 62.320 | 62.730 | 62.730 | 9,310,400 |
| 2025-01-06 | 64.380 | 67.000 | 64.330 | 64.510 | 64.510 | 7,368,900 |
| 2025-01-03 | 61.950 | 64.470 | 61.580 | 63.910 | 63.910 | 6,962,700 |
| 2025-01-02 | 63.810 | 64.090 | 61.660 | 61.710 | 61.710 | 7,392,700 |
| 2024-12-31 | 63.790 | 64.270 | 62.780 | 63.050 | 63.050 | 4,300,000 |
| 2024-12-30 | 65.180 | 65.310 | 63.270 | 63.460 | 63.460 | 7,230,300 |
| 2024-12-27 | 66.700 | 67.050 | 65.480 | 66.010 | 66.010 | 4,751,900 |
| 2024-12-26 | 67.050 | 67.950 | 66.990 | 67.020 | 67.020 | 3,659,500 |
| 2024-12-24 | 66.630 | 67.920 | 66.420 | 67.900 | 67.900 | 3,044,800 |
| 2024-12-23 | 65.500 | 66.990 | 65.450 | 66.630 | 66.630 | 5,257,400 |
| 2024-12-20 | 64.220 | 66.860 | 63.940 | 65.500 | 65.500 | 12,758,500 |
| 2024-12-19 | 66.130 | 66.970 | 64.750 | 64.800 | 64.800 | 7,630,200 |
| 2024-12-18 | 67.890 | 69.270 | 64.620 | 64.930 | 64.930 | 9,813,100 |
| 2024-12-17 | 66.990 | 70.580 | 66.850 | 67.740 | 67.740 | 7,810,800 |
| 2024-12-16 | 65.400 | 67.280 | 64.940 | 66.440 | 66.440 | 6,139,800 |
| 2024-12-13 | 66.580 | 66.960 | 64.800 | 65.960 | 65.960 | 7,179,200 |
| 2024-12-12 | 66.900 | 67.520 | 66.260 | 67.110 | 67.110 | 4,075,800 |
| 2024-12-11 | 67.000 | 68.530 | 66.440 | 67.970 | 67.970 | 5,698,500 |
| 2024-12-10 | 67.900 | 68.110 | 66.050 | 66.340 | 66.340 | 4,631,600 |
| 2024-12-09 | 66.520 | 68.660 | 66.300 | 67.680 | 67.680 | 4,963,200 |
| 2024-12-06 | 66.280 | 67.040 | 65.920 | 66.520 | 66.520 | 5,412,000 |
| 2024-12-05 | 65.880 | 66.860 | 65.150 | 65.740 | 65.740 | 8,527,400 |
| 2024-12-04 | 70.510 | 70.510 | 65.350 | 65.970 | 65.970 | 13,169,500 |
| 2024-12-03 | 72.420 | 73.190 | 69.690 | 69.810 | 69.810 | 8,883,100 |
| 2024-12-02 | 71.000 | 74.520 | 70.750 | 73.950 | 73.950 | 6,457,100 |
| 2024-11-29 | 71.000 | 72.530 | 70.600 | 71.120 | 71.120 | 2,900,300 |
| 2024-11-27 | 70.310 | 71.330 | 69.140 | 70.350 | 70.350 | 3,724,400 |
| 2024-11-26 | 73.350 | 73.430 | 69.970 | 70.820 | 70.820 | 5,136,800 |
| 2024-11-25 | 71.160 | 73.490 | 70.310 | 72.390 | 72.390 | 6,575,600 |
| 2024-11-22 | 68.020 | 69.720 | 67.510 | 69.620 | 69.620 | 4,092,100 |
| 2024-11-21 | 67.900 | 69.120 | 66.450 | 68.470 | 68.470 | 4,724,600 |
| 2024-11-20 | 65.570 | 67.360 | 65.470 | 67.310 | 67.310 | 5,098,000 |
| 2024-11-19 | 66.470 | 67.220 | 66.000 | 66.650 | 66.650 | 5,746,300 |
| 2024-11-18 | 64.480 | 66.580 | 64.320 | 66.480 | 66.480 | 6,371,200 |
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.