On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	17.760	17.930	17.600	17.700	17.700	5,099,400
2017-09-25	17.990	18.000	17.640	17.670	17.670	11,090,000
2017-09-22	17.390	17.660	17.290	17.640	17.640	3,937,600
2017-09-21	17.380	17.510	17.300	17.390	17.390	5,595,900
2017-09-20	17.700	17.700	17.210	17.380	17.380	6,018,800
2017-09-19	17.540	17.730	17.530	17.620	17.620	6,486,000
2017-09-18	17.450	17.600	17.300	17.460	17.460	4,319,400
2017-09-15	17.030	17.510	16.960	17.380	17.380	7,792,400
2017-09-14	16.760	17.070	16.720	16.900	16.900	3,726,300
2017-09-13	16.550	16.930	16.520	16.820	16.820	6,598,500
2017-09-12	17.190	17.280	16.960	16.990	16.990	4,019,500
2017-09-11	16.760	17.210	16.760	17.120	17.120	3,726,500
2017-09-08	16.730	16.780	16.280	16.600	16.600	2,920,900
2017-09-07	16.740	16.780	16.450	16.750	16.750	7,454,600
2017-09-06	16.940	16.940	16.540	16.560	16.560	4,269,400
2017-09-05	17.060	17.140	16.600	16.800	16.800	6,443,300
2017-09-01	17.120	17.330	17.080	17.250	17.250	4,499,600
2017-08-31	17.000	17.200	16.950	17.080	17.080	4,922,000
2017-08-30	16.280	17.130	16.270	17.060	17.060	10,110,000
2017-08-29	15.960	16.260	15.900	16.180	16.180	3,877,100
2017-08-28	16.100	16.250	16.050	16.140	16.140	2,762,200
2017-08-25	16.420	16.470	16.020	16.030	16.030	4,264,500
2017-08-24	16.390	16.450	16.190	16.330	16.330	3,694,900
2017-08-23	15.870	16.350	15.800	16.300	16.300	5,297,400
2017-08-22	15.910	16.130	15.770	16.040	16.040	4,264,900
2017-08-21	16.020	16.110	15.660	15.750	15.750	5,815,200
2017-08-18	16.020	16.220	15.910	15.940	15.940	4,132,500
2017-08-17	16.400	16.520	15.980	15.990	15.990	6,797,700
2017-08-16	16.500	16.630	16.360	16.500	16.500	8,788,000
2017-08-15	16.300	16.500	16.020	16.450	16.450	6,002,400
2017-08-14	16.190	16.460	16.150	16.450	16.450	7,865,100
2017-08-11	15.630	15.950	15.520	15.940	15.940	7,609,100
2017-08-10	16.200	16.280	15.560	15.570	15.570	7,634,900
2017-08-09	16.220	16.470	16.200	16.360	16.360	9,036,700
2017-08-08	16.200	16.830	16.020	16.440	16.440	10,592,400
2017-08-07	15.260	16.380	15.260	16.330	16.330	15,219,900
2017-08-04	14.920	15.180	14.830	15.100	15.100	7,379,300
2017-08-03	14.820	14.990	14.660	14.910	14.910	6,447,000
2017-08-02	15.140	15.140	14.600	14.800	14.800	4,637,100
2017-08-01	15.000	15.130	14.910	15.050	15.050	3,754,400
2017-07-31	15.120	15.180	14.910	14.950	14.950	3,029,700
2017-07-28	15.180	15.180	14.950	15.080	15.080	3,339,000
2017-07-27	15.720	15.760	15.020	15.240	15.240	5,781,200
2017-07-26	15.370	15.760	15.250	15.640	15.640	7,786,500
2017-07-25	15.140	15.150	14.770	15.080	15.080	5,673,700
2017-07-24	15.200	15.320	15.070	15.130	15.130	3,635,300
2017-07-21	15.360	15.400	15.100	15.200	15.200	6,908,100
2017-07-20	15.650	15.850	15.560	15.720	15.720	3,621,100
2017-07-19	15.440	15.710	15.360	15.660	15.660	4,464,800
2017-07-18	14.990	15.370	14.890	15.350	15.350	5,621,800
2017-07-17	15.100	15.110	14.910	15.010	15.010	2,937,500
2017-07-14	14.920	15.100	14.910	15.080	15.080	3,480,600
2017-07-13	14.950	15.000	14.730	14.900	14.900	4,427,500
2017-07-12	14.720	15.040	14.680	14.930	14.930	7,869,400
2017-07-11	14.440	14.620	14.280	14.460	14.460	3,270,200
2017-07-10	14.300	14.510	14.200	14.450	14.450	5,225,700
2017-07-07	14.200	14.580	14.160	14.300	14.300	7,070,100
2017-07-06	13.860	14.110	13.650	14.070	14.070	6,227,300
2017-07-05	13.830	14.150	13.770	14.050	14.050	5,478,600
2017-07-03	14.160	14.220	13.790	13.800	13.800	1,492,000

← NewerPage 39 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.