On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	72.710	75.070	71.740	72.020	72.020	9,222,200
2026-10-15	71.110	74.370	71.000	73.700	73.700	11,024,600
2026-10-14	74.830	76.050	71.840	73.360	73.360	12,081,400
2026-10-13	74.850	76.750	74.270	76.690	76.690	7,143,200
2026-10-12	76.880	77.270	75.940	76.000	76.000	7,546,900
2026-10-09	81.230	81.250	75.780	77.530	77.530	10,292,800
2026-10-08	80.470	81.600	78.540	79.410	79.410	11,640,400
2026-10-07	84.210	85.210	82.050	82.510	82.510	12,963,300
2026-10-06	86.900	86.920	85.220	86.310	86.310	8,742,600
2026-10-05	85.100	86.330	83.900	85.930	85.930	11,337,000
2026-10-02	84.750	86.450	82.960	84.890	84.890	22,908,300
2026-10-01	76.560	80.460	76.120	80.080	80.080	10,940,800
2026-09-30	76.500	77.200	75.370	76.870	76.870	6,864,500
2026-09-29	77.120	77.450	75.100	75.950	75.950	9,409,300
2026-09-28	77.000	77.210	74.110	75.650	75.650	10,413,700
2026-09-25	74.270	77.680	73.660	77.200	77.200	11,194,700
2026-09-24	72.500	73.300	71.790	73.150	73.150	10,448,900
2026-09-23	73.770	74.480	72.210	74.100	74.100	9,148,300
2026-09-22	71.750	73.830	71.180	73.600	73.600	11,948,100
2026-09-21	71.000	72.050	68.170	71.720	71.720	12,329,100
2026-09-18	70.140	70.820	68.520	69.980	69.980	20,501,600
2026-09-17	68.130	69.800	66.050	68.300	68.300	16,647,000
2026-09-16	74.330	74.420	65.800	66.600	66.600	18,821,700
2026-09-15	73.350	74.750	71.350	73.200	73.200	12,540,200
2026-09-14	72.380	73.140	71.460	71.650	71.650	12,415,400
2026-09-11	70.980	76.190	70.380	76.140	76.140	11,285,100
2026-09-10	69.420	70.550	68.790	70.170	70.170	7,825,900
2026-09-09	70.830	72.450	70.540	70.980	70.980	6,499,400
2026-09-08	74.810	74.950	70.870	71.080	71.080	14,885,400
2026-09-04	75.230	75.330	73.570	74.380	74.380	10,320,100
2026-09-03	72.190	74.310	71.360	73.650	73.650	8,137,500
2026-09-02	72.860	74.140	71.660	72.340	72.340	7,139,500
2026-09-01	72.630	73.100	71.410	72.650	72.650	7,722,100
2026-08-31	73.550	74.980	73.350	74.090	74.090	5,790,500
2026-08-28	74.400	74.400	72.050	72.610	72.610	7,112,400
2026-08-27	74.550	74.910	73.180	74.800	74.800	6,407,400
2026-08-26	72.560	73.830	72.390	73.220	73.220	4,354,100
2026-08-25	73.130	73.370	71.630	72.510	72.510	5,756,900
2026-08-24	73.450	73.530	70.920	71.930	71.930	8,488,300
2026-08-21	75.270	75.670	73.520	74.210	74.210	4,524,900
2026-08-20	76.000	76.690	74.500	74.710	74.710	5,865,000
2026-08-19	80.530	81.070	76.430	76.580	76.580	8,986,700
2026-08-18	79.990	80.900	76.960	79.420	79.420	10,810,400
2026-08-17	83.340	85.550	83.280	83.380	83.380	6,578,900
2026-08-14	81.840	83.570	81.500	82.660	82.660	4,478,300
2026-08-13	82.880	84.500	81.300	81.560	81.560	5,785,600
2026-08-12	84.340	84.840	82.510	83.320	83.320	9,816,800
2026-08-11	81.490	82.650	80.470	81.110	81.110	5,634,300
2026-08-10	81.500	82.510	79.720	79.780	79.780	8,393,400
2026-08-07	80.230	81.630	79.720	81.170	81.170	9,839,500
2026-08-06	75.870	80.420	75.690	78.330	78.330	9,405,700
2026-08-05	79.010	80.790	76.540	76.910	76.910	17,292,100
2026-08-04	84.390	84.480	79.500	80.780	80.780	24,702,400
2026-08-03	79.850	83.660	78.910	80.400	80.400	14,934,900
2026-07-31	86.540	86.700	81.420	81.610	81.610	7,390,400
2026-07-30	82.930	84.990	81.670	83.740	83.740	10,398,100
2026-07-29	83.030	84.600	78.810	78.860	78.860	12,193,400
2026-07-28	86.190	86.880	83.630	84.390	84.390	11,085,300
2026-07-27	87.820	89.770	84.580	89.040	89.040	8,357,900
2026-07-24	88.490	89.630	85.830	86.810	86.810	7,352,500

Page 1 of 2 · 64 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.