On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	25.560	26.060	25.550	25.950	25.950	5,566,500
2018-03-19	25.570	25.790	24.920	25.510	25.510	7,717,300
2018-03-16	25.710	26.050	25.580	25.870	25.870	5,560,900
2018-03-15	26.000	26.050	25.480	25.760	25.760	3,611,500
2018-03-14	26.350	26.400	25.580	25.740	25.740	5,859,000
2018-03-13	27.080	27.100	25.800	26.020	26.020	6,030,600
2018-03-12	26.670	26.860	26.300	26.800	26.800	4,681,400
2018-03-09	26.160	26.780	26.160	26.590	26.590	8,616,700
2018-03-08	25.900	26.100	25.670	26.060	26.060	6,675,300
2018-03-07	25.060	25.820	25.040	25.760	25.760	9,042,500
2018-03-06	24.650	25.730	24.500	25.470	25.470	13,350,800
2018-03-05	24.220	24.550	24.120	24.460	24.460	5,872,600
2018-03-02	23.590	24.450	23.430	24.430	24.430	5,281,800
2018-03-01	24.030	24.220	23.370	23.860	23.860	8,275,900
2018-02-28	24.510	24.550	23.870	23.920	23.920	7,267,800
2018-02-27	24.350	24.950	24.310	24.330	24.330	9,704,600
2018-02-26	23.770	24.370	23.710	24.370	24.370	7,090,500
2018-02-23	23.360	23.740	23.290	23.740	23.740	4,417,100
2018-02-22	23.620	23.620	23.010	23.140	23.140	4,563,900
2018-02-21	23.720	23.770	23.220	23.230	23.230	6,147,000
2018-02-20	22.710	23.840	22.680	23.560	23.560	7,358,900
2018-02-16	22.880	23.040	22.400	22.540	22.540	4,446,700
2018-02-15	22.670	22.810	22.070	22.800	22.800	6,622,800
2018-02-14	21.730	22.370	21.640	22.340	22.340	7,454,600
2018-02-13	21.290	21.780	21.200	21.760	21.760	7,843,700
2018-02-12	21.410	21.480	20.950	21.340	21.340	7,660,900
2018-02-09	21.240	21.350	20.210	21.150	21.150	13,112,400
2018-02-08	22.270	22.480	20.800	20.810	20.810	9,966,800
2018-02-07	22.470	22.620	22.030	22.060	22.060	12,055,300
2018-02-06	22.420	23.300	22.110	22.680	22.680	14,763,400
2018-02-05	23.490	24.050	22.330	22.640	22.640	12,579,900
2018-02-02	24.310	24.460	23.650	23.690	23.690	13,296,400
2018-02-01	24.720	24.980	24.210	24.320	24.320	7,450,000
2018-01-31	25.040	25.150	24.560	24.740	24.740	6,184,600
2018-01-30	25.080	25.250	24.670	24.740	24.740	7,248,600
2018-01-29	25.010	25.520	24.900	25.420	25.420	6,563,000
2018-01-26	24.410	25.140	24.160	25.140	25.140	10,204,000
2018-01-25	24.910	25.090	23.770	23.820	23.820	11,520,300
2018-01-24	24.660	25.160	24.000	24.590	24.590	14,479,000
2018-01-23	25.500	25.600	25.100	25.150	25.150	7,292,000
2018-01-22	25.170	25.410	24.960	25.370	25.370	6,866,000
2018-01-19	24.920	25.170	24.490	25.040	25.040	6,543,200
2018-01-18	24.060	24.980	23.900	24.740	24.740	12,371,100
2018-01-17	23.620	24.050	23.580	23.920	23.920	6,988,400
2018-01-16	23.820	24.070	23.320	23.500	23.500	6,673,800
2018-01-12	23.130	23.660	23.060	23.570	23.570	5,906,200
2018-01-11	22.800	23.230	22.640	23.080	23.080	6,446,600
2018-01-10	22.640	22.810	22.370	22.640	22.640	6,137,300
2018-01-09	22.880	23.030	22.480	22.920	22.920	5,407,200
2018-01-08	22.850	23.060	22.580	22.970	22.970	3,271,400
2018-01-05	22.850	22.950	22.620	22.830	22.830	4,773,300
2018-01-04	23.170	23.200	22.600	22.780	22.780	5,719,700
2018-01-03	22.000	22.860	21.810	22.780	22.780	7,889,700
2018-01-02	21.030	21.880	21.000	21.810	21.810	7,027,400
2017-12-29	21.140	21.180	20.900	20.940	20.940	3,996,300
2017-12-28	21.220	21.320	21.040	21.130	21.130	2,588,100
2017-12-27	20.920	21.170	20.860	21.160	21.160	4,120,400
2017-12-26	20.650	20.920	20.430	20.870	20.870	2,475,400
2017-12-22	20.900	20.960	20.640	20.860	20.860	2,557,600
2017-12-21	21.030	21.100	20.850	20.900	20.900	2,888,900

← NewerPage 37 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.