On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	25.500	25.920	25.370	25.890	25.890	5,622,200
2018-06-13	24.990	25.570	24.990	25.300	25.300	6,352,200
2018-06-12	25.200	25.520	24.870	25.110	25.110	7,999,900
2018-06-11	25.230	25.580	24.980	25.100	25.100	4,968,900
2018-06-08	25.410	25.480	25.050	25.200	25.200	7,076,800
2018-06-07	26.100	26.380	25.420	25.720	25.720	8,260,600
2018-06-06	26.220	26.260	25.840	26.160	26.160	4,943,000
2018-06-05	26.160	26.230	25.770	26.220	26.220	6,798,800
2018-06-04	25.920	26.220	25.660	26.200	26.200	9,466,400
2018-06-01	25.480	25.920	25.080	25.750	25.750	7,433,500
2018-05-31	25.470	25.840	25.020	25.130	25.130	27,704,100
2018-05-30	25.690	26.050	25.430	25.580	25.580	6,636,400
2018-05-29	25.620	26.110	25.220	25.470	25.470	9,934,000
2018-05-25	25.100	25.880	24.100	25.850	25.850	11,413,000
2018-05-24	24.180	25.790	24.150	25.020	25.020	17,947,700
2018-05-23	23.990	24.200	23.830	24.150	24.150	4,189,900
2018-05-22	23.950	24.460	23.950	24.180	24.180	5,094,600
2018-05-21	23.970	24.240	23.550	23.840	23.840	3,185,800
2018-05-18	23.440	23.900	23.400	23.700	23.700	4,347,300
2018-05-17	23.800	23.850	23.390	23.700	23.700	4,151,400
2018-05-16	23.610	23.890	23.460	23.820	23.820	4,002,200
2018-05-15	23.540	23.810	23.500	23.660	23.660	5,444,400
2018-05-14	23.620	24.100	23.530	23.690	23.690	3,424,000
2018-05-11	23.290	23.820	23.270	23.390	23.390	3,718,800
2018-05-10	23.400	23.620	23.310	23.610	23.610	3,351,100
2018-05-09	23.000	23.440	22.980	23.260	23.260	5,635,900
2018-05-08	23.100	23.200	22.720	22.920	22.920	5,089,400
2018-05-07	22.820	23.130	22.670	22.860	22.860	4,494,500
2018-05-04	21.900	22.780	21.900	22.640	22.640	5,097,900
2018-05-03	21.960	22.100	21.450	22.080	22.080	9,870,300
2018-05-02	22.210	22.510	21.980	22.200	22.200	7,419,000
2018-05-01	22.000	22.280	21.930	22.160	22.160	9,773,800
2018-04-30	22.990	23.100	21.970	22.080	22.080	13,208,700
2018-04-27	24.090	24.160	22.950	22.980	22.980	9,211,000
2018-04-26	23.500	23.870	23.410	23.750	23.750	5,759,000
2018-04-25	23.360	23.630	22.960	23.120	23.120	7,101,700
2018-04-24	23.710	23.960	23.030	23.310	23.310	5,092,200
2018-04-23	23.630	23.820	23.380	23.480	23.480	7,058,300
2018-04-20	24.080	24.410	23.580	23.630	23.630	6,785,800
2018-04-19	25.030	25.060	23.760	24.010	24.010	9,482,600
2018-04-18	25.560	25.900	25.280	25.560	25.560	4,565,500
2018-04-17	25.180	25.780	25.180	25.740	25.740	5,115,300
2018-04-16	25.090	25.210	24.590	25.050	25.050	3,515,400
2018-04-13	25.580	25.660	24.720	25.010	25.010	3,695,200
2018-04-12	24.710	25.370	24.690	25.360	25.360	5,355,300
2018-04-11	24.390	24.960	24.300	24.590	24.590	4,421,800
2018-04-10	24.270	24.760	23.980	24.540	24.540	4,465,300
2018-04-09	23.780	24.360	23.530	23.560	23.560	5,850,500
2018-04-06	23.290	24.240	23.290	23.420	23.420	5,948,500
2018-04-05	24.630	24.740	24.120	24.220	24.220	5,375,500
2018-04-04	22.750	24.390	22.750	24.330	24.330	5,708,600
2018-04-03	23.640	23.930	23.250	23.530	23.530	6,450,900
2018-04-02	24.330	24.500	23.130	23.370	23.370	5,612,500
2018-03-29	24.000	24.730	23.720	24.460	24.460	5,503,700
2018-03-28	24.840	24.950	23.790	23.810	23.810	9,042,700
2018-03-27	26.260	26.590	24.780	24.960	24.960	7,900,600
2018-03-26	25.700	26.190	25.360	26.120	26.120	6,623,100
2018-03-23	25.820	25.940	25.040	25.040	25.040	9,466,200
2018-03-22	26.030	26.290	25.460	25.900	25.900	7,598,300
2018-03-21	26.010	26.790	26.000	26.500	26.500	11,340,800

← NewerPage 36 of 79 · 4,732 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.