On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	14.270	14.340	13.960	14.040	14.040	5,280,500
2017-06-29	14.600	14.630	13.890	14.220	14.220	6,518,600
2017-06-28	14.500	14.680	14.250	14.650	14.650	6,750,900
2017-06-27	14.900	14.940	14.340	14.370	14.370	6,001,700
2017-06-26	15.200	15.370	14.870	14.970	14.970	4,478,700
2017-06-23	14.930	15.160	14.800	15.070	15.070	13,698,200
2017-06-22	15.060	15.160	14.760	14.960	14.960	7,206,600
2017-06-21	15.120	15.350	14.970	15.100	15.100	5,230,200
2017-06-20	15.280	15.800	15.060	15.080	15.080	9,346,000
2017-06-19	15.540	15.740	15.520	15.650	15.650	4,018,100
2017-06-16	15.520	15.750	15.280	15.380	15.380	5,226,900
2017-06-15	15.600	15.640	15.330	15.430	15.430	8,219,600
2017-06-14	15.960	16.050	15.410	15.670	15.670	5,129,700
2017-06-13	15.950	16.150	15.720	15.970	15.970	5,849,800
2017-06-12	15.860	15.960	15.200	15.730	15.730	9,762,500
2017-06-09	16.820	16.930	15.700	16.100	16.100	10,954,500
2017-06-08	16.250	16.680	16.080	16.650	16.650	4,961,900
2017-06-07	16.070	16.310	16.030	16.250	16.250	5,507,200
2017-06-06	16.050	16.200	16.030	16.090	16.090	3,895,300
2017-06-05	15.890	16.200	15.860	16.110	16.110	6,393,900
2017-06-02	15.740	15.910	15.420	15.860	15.860	4,336,900
2017-06-01	15.600	15.650	15.460	15.580	15.580	5,071,900
2017-05-31	15.700	15.800	15.310	15.480	15.480	4,501,200
2017-05-30	15.470	15.680	15.450	15.590	15.590	5,773,000
2017-05-26	15.450	15.560	15.340	15.490	15.490	4,448,900
2017-05-25	15.590	15.670	15.420	15.500	15.500	4,263,500
2017-05-24	15.380	15.550	15.360	15.500	15.500	3,715,000
2017-05-23	15.570	15.590	15.230	15.290	15.290	4,960,700
2017-05-22	15.460	16.080	15.350	15.570	15.570	3,657,400
2017-05-19	15.290	15.460	15.260	15.420	15.420	4,645,600
2017-05-18	15.000	15.290	14.960	15.180	15.180	5,720,200
2017-05-17	15.600	15.800	15.060	15.060	15.060	5,868,200
2017-05-16	15.400	15.960	15.340	15.940	15.940	7,967,700
2017-05-15	14.900	15.380	14.840	15.320	15.320	5,936,000
2017-05-12	14.900	14.950	14.720	14.820	14.820	3,608,300
2017-05-11	14.790	14.930	14.560	14.880	14.880	5,909,000
2017-05-10	15.170	15.210	14.770	14.790	14.790	3,987,700
2017-05-09	14.450	15.090	14.450	15.010	15.010	7,140,400
2017-05-08	15.000	15.030	13.970	14.430	14.430	8,503,800
2017-05-05	14.120	14.450	13.980	14.420	14.420	7,350,100
2017-05-04	13.950	14.130	13.870	14.070	14.070	4,103,000
2017-05-03	13.860	13.960	13.770	13.900	13.900	6,014,500
2017-05-02	14.350	14.410	13.900	13.950	13.950	7,992,600
2017-05-01	14.220	14.400	14.070	14.350	14.350	3,868,800
2017-04-28	14.670	14.710	14.160	14.180	14.180	4,844,900
2017-04-27	14.500	14.720	14.360	14.660	14.660	6,066,400
2017-04-26	14.530	14.620	14.300	14.420	14.420	8,344,700
2017-04-25	14.650	14.690	14.510	14.520	14.520	7,214,300
2017-04-24	14.450	14.710	14.320	14.650	14.650	7,249,700
2017-04-21	14.490	14.490	14.040	14.190	14.190	13,796,100
2017-04-20	14.600	14.870	14.530	14.830	14.830	5,166,800
2017-04-19	14.590	14.670	14.210	14.500	14.500	8,169,800
2017-04-18	14.160	14.480	14.040	14.450	14.450	5,998,500
2017-04-17	14.210	14.310	14.110	14.280	14.280	4,825,000
2017-04-13	14.150	14.400	14.090	14.110	14.110	6,974,000
2017-04-12	14.560	14.620	14.130	14.240	14.240	11,362,500
2017-04-11	14.700	14.700	14.120	14.600	14.600	18,484,900
2017-04-10	15.140	15.300	15.020	15.100	15.100	3,059,500
2017-04-07	15.000	15.300	14.990	15.150	15.150	4,940,600
2017-04-06	14.860	15.120	14.680	15.080	15.080	4,320,300

← NewerPage 40 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.