On Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 66.310 | 66.830 | 64.590 | 64.760 | 64.760 | 6,231,100 |
| 2024-11-14 | 68.640 | 69.180 | 66.800 | 67.020 | 67.020 | 6,420,700 |
| 2024-11-13 | 69.000 | 69.810 | 67.830 | 68.490 | 68.490 | 5,676,400 |
| 2024-11-12 | 69.900 | 71.300 | 68.990 | 70.230 | 70.230 | 4,852,700 |
| 2024-11-11 | 71.000 | 71.010 | 68.800 | 69.960 | 69.960 | 6,632,600 |
| 2024-11-08 | 71.000 | 71.420 | 69.650 | 70.410 | 70.410 | 4,742,200 |
| 2024-11-07 | 73.150 | 73.460 | 71.940 | 72.050 | 72.050 | 5,027,700 |
| 2024-11-06 | 72.510 | 73.300 | 71.360 | 72.270 | 72.270 | 7,771,900 |
| 2024-11-05 | 69.340 | 70.610 | 68.480 | 70.200 | 70.200 | 5,019,600 |
| 2024-11-04 | 70.250 | 71.360 | 69.370 | 69.500 | 69.500 | 4,008,500 |
| 2024-11-01 | 70.500 | 72.500 | 70.160 | 70.990 | 70.990 | 5,551,200 |
| 2024-10-31 | 73.360 | 73.440 | 69.280 | 70.490 | 70.490 | 9,975,300 |
| 2024-10-30 | 73.650 | 76.060 | 72.820 | 73.630 | 73.630 | 8,087,700 |
| 2024-10-29 | 72.240 | 75.200 | 70.620 | 74.700 | 74.700 | 8,222,500 |
| 2024-10-28 | 67.300 | 75.200 | 66.620 | 72.240 | 72.240 | 16,687,300 |
| 2024-10-25 | 70.600 | 72.980 | 70.570 | 71.250 | 71.250 | 10,772,100 |
| 2024-10-24 | 69.530 | 70.140 | 68.360 | 70.080 | 70.080 | 7,567,000 |
| 2024-10-23 | 69.360 | 69.680 | 66.470 | 67.970 | 67.970 | 9,256,100 |
| 2024-10-22 | 66.670 | 67.060 | 65.680 | 66.540 | 66.540 | 6,921,400 |
| 2024-10-21 | 68.100 | 68.350 | 65.770 | 67.140 | 67.140 | 6,743,700 |
| 2024-10-18 | 70.460 | 70.570 | 68.290 | 68.490 | 68.490 | 5,202,400 |
| 2024-10-17 | 70.790 | 71.300 | 68.800 | 69.240 | 69.240 | 6,293,400 |
| 2024-10-16 | 70.660 | 71.210 | 68.910 | 69.030 | 69.030 | 7,299,700 |
| 2024-10-15 | 72.710 | 74.180 | 68.640 | 69.320 | 69.320 | 9,303,900 |
| 2024-10-14 | 71.000 | 72.970 | 70.040 | 72.790 | 72.790 | 4,935,100 |
| 2024-10-11 | 69.180 | 71.640 | 69.000 | 70.330 | 70.330 | 5,136,300 |
| 2024-10-10 | 69.880 | 70.390 | 69.160 | 70.310 | 70.310 | 4,044,800 |
| 2024-10-09 | 70.350 | 71.190 | 69.810 | 71.000 | 71.000 | 3,873,000 |
| 2024-10-08 | 70.840 | 71.140 | 69.460 | 70.530 | 70.530 | 3,779,200 |
| 2024-10-07 | 70.620 | 71.250 | 70.040 | 71.090 | 71.090 | 3,790,300 |
| 2024-10-04 | 72.270 | 72.680 | 70.930 | 71.540 | 71.540 | 4,771,800 |
| 2024-10-03 | 70.610 | 71.460 | 69.500 | 70.330 | 70.330 | 3,652,200 |
| 2024-10-02 | 71.090 | 72.560 | 70.390 | 71.510 | 71.510 | 4,333,200 |
| 2024-10-01 | 72.470 | 73.110 | 70.300 | 71.050 | 71.050 | 5,971,900 |
| 2024-09-30 | 72.310 | 73.540 | 71.220 | 72.610 | 72.610 | 6,822,500 |
| 2024-09-27 | 74.600 | 75.880 | 73.790 | 74.390 | 74.390 | 5,289,100 |
| 2024-09-26 | 72.360 | 73.910 | 70.090 | 73.320 | 73.320 | 5,753,100 |
| 2024-09-25 | 69.820 | 70.530 | 69.100 | 69.650 | 69.650 | 3,331,400 |
| 2024-09-24 | 70.900 | 72.320 | 69.900 | 70.470 | 70.470 | 4,656,500 |
| 2024-09-23 | 69.980 | 70.780 | 69.500 | 69.740 | 69.740 | 5,107,500 |
| 2024-09-20 | 71.040 | 71.440 | 68.390 | 69.570 | 69.570 | 12,073,700 |
| 2024-09-19 | 73.820 | 74.990 | 72.620 | 73.350 | 73.350 | 8,075,400 |
| 2024-09-18 | 71.290 | 73.360 | 70.150 | 70.640 | 70.640 | 4,118,200 |
| 2024-09-17 | 71.470 | 72.300 | 70.520 | 71.420 | 71.420 | 2,711,600 |
| 2024-09-16 | 70.800 | 71.460 | 69.150 | 70.370 | 70.370 | 4,388,600 |
| 2024-09-13 | 70.040 | 72.170 | 70.020 | 71.720 | 71.720 | 5,495,100 |
| 2024-09-12 | 70.070 | 70.100 | 68.200 | 69.330 | 69.330 | 4,172,800 |
| 2024-09-11 | 68.460 | 70.730 | 66.360 | 70.580 | 70.580 | 7,463,400 |
| 2024-09-10 | 68.320 | 68.350 | 66.960 | 68.230 | 68.230 | 4,376,700 |
| 2024-09-09 | 68.800 | 70.240 | 68.590 | 69.390 | 69.390 | 6,394,600 |
| 2024-09-06 | 70.010 | 71.280 | 67.410 | 67.920 | 67.920 | 8,467,500 |
| 2024-09-05 | 69.670 | 71.900 | 69.410 | 70.250 | 70.250 | 4,791,500 |
| 2024-09-04 | 69.890 | 72.160 | 69.280 | 70.530 | 70.530 | 6,158,400 |
| 2024-09-03 | 76.410 | 76.410 | 69.920 | 70.760 | 70.760 | 10,785,900 |
| 2024-08-30 | 78.120 | 78.470 | 76.660 | 77.870 | 77.870 | 4,811,900 |
| 2024-08-29 | 75.930 | 78.610 | 75.480 | 76.300 | 76.300 | 4,845,200 |
| 2024-08-28 | 76.000 | 76.180 | 73.710 | 74.630 | 74.630 | 4,758,900 |
| 2024-08-27 | 74.340 | 76.680 | 73.090 | 76.060 | 76.060 | 3,806,000 |
| 2024-08-26 | 76.220 | 76.250 | 74.380 | 74.820 | 74.820 | 5,173,700 |
| 2024-08-23 | 74.670 | 76.450 | 74.330 | 76.360 | 76.360 | 5,685,500 |
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.