On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	14.860	15.120	14.680	15.080	15.080	4,320,300
2017-04-05	14.950	15.250	14.780	14.790	14.790	6,905,100
2017-04-04	15.000	15.240	14.850	14.900	14.900	5,744,300
2017-04-03	15.550	15.620	14.980	15.070	15.070	6,102,300
2017-03-31	15.400	15.640	15.300	15.490	15.490	5,703,200
2017-03-30	15.190	15.420	15.160	15.420	15.420	4,643,600
2017-03-29	15.250	15.320	15.020	15.180	15.180	4,204,300
2017-03-28	15.030	15.340	15.010	15.290	15.290	6,057,700
2017-03-27	15.050	15.070	14.650	15.010	15.010	5,189,700
2017-03-24	15.250	15.450	15.080	15.180	15.180	6,157,200
2017-03-23	14.900	15.050	14.830	14.960	14.960	5,103,600
2017-03-22	14.670	14.960	14.550	14.910	14.910	6,334,500
2017-03-21	15.310	15.380	14.640	14.660	14.660	6,288,400
2017-03-20	15.250	15.380	15.120	15.250	15.250	4,967,800
2017-03-17	15.200	15.320	15.030	15.250	15.250	6,749,000
2017-03-16	15.300	15.340	15.120	15.240	15.240	13,976,600
2017-03-15	15.330	15.350	15.000	15.220	15.220	21,704,100
2017-03-14	15.190	15.370	14.980	15.350	15.350	9,088,400
2017-03-13	15.410	15.510	15.200	15.310	15.310	4,395,300
2017-03-10	15.320	15.700	15.200	15.220	15.220	7,350,200
2017-03-09	15.010	15.210	14.910	15.200	15.200	5,110,900
2017-03-08	15.300	15.500	15.020	15.030	15.030	8,205,400
2017-03-07	15.300	15.510	15.150	15.290	15.290	4,007,500
2017-03-06	15.210	15.360	15.010	15.260	15.260	4,412,700
2017-03-03	15.090	15.250	15.050	15.210	15.210	5,732,800
2017-03-02	15.310	15.360	15.090	15.160	15.160	5,679,300
2017-03-01	15.350	15.410	15.200	15.330	15.330	5,924,700
2017-02-28	15.420	15.450	15.120	15.130	15.130	4,946,000
2017-02-27	15.290	15.550	15.140	15.530	15.530	6,502,400
2017-02-24	15.360	15.420	14.630	15.330	15.330	8,551,200
2017-02-23	16.050	16.050	15.570	15.620	15.620	6,867,300
2017-02-22	16.000	16.060	15.840	16.000	16.000	6,447,900
2017-02-21	15.750	15.990	15.700	15.980	15.980	5,476,300
2017-02-17	15.430	15.640	15.370	15.600	15.600	4,135,500
2017-02-16	15.640	15.740	15.380	15.530	15.530	5,228,100
2017-02-15	15.350	15.700	15.310	15.630	15.630	6,417,300
2017-02-14	15.100	15.310	14.510	15.310	15.310	16,200,900
2017-02-13	15.140	15.860	14.580	14.940	14.940	21,425,600
2017-02-10	14.000	14.220	13.770	14.140	14.140	7,156,200
2017-02-09	14.010	14.140	13.930	13.960	13.960	3,073,900
2017-02-08	13.980	14.290	13.880	14.010	14.010	5,613,800
2017-02-07	13.930	13.970	13.810	13.960	13.960	3,611,200
2017-02-06	13.940	13.970	13.730	13.870	13.870	2,600,200
2017-02-03	13.760	13.950	13.730	13.940	13.940	4,404,400
2017-02-02	13.560	13.720	13.330	13.690	13.690	2,770,600
2017-02-01	13.590	13.740	13.420	13.700	13.700	6,335,600
2017-01-31	13.690	13.690	13.060	13.320	13.320	8,658,500
2017-01-30	13.770	13.810	13.430	13.750	13.750	4,812,900
2017-01-27	13.920	13.940	13.760	13.880	13.880	2,322,000
2017-01-26	14.000	14.000	13.720	13.860	13.860	4,378,500
2017-01-25	13.760	14.000	13.750	13.900	13.900	5,674,300
2017-01-24	13.570	13.690	13.500	13.620	13.620	4,785,800
2017-01-23	13.340	13.530	13.280	13.500	13.500	5,861,900
2017-01-20	13.160	13.490	13.150	13.400	13.400	6,418,900
2017-01-19	13.190	13.400	13.020	13.110	13.110	8,526,700
2017-01-18	13.280	13.420	13.180	13.260	13.260	6,045,800
2017-01-17	13.420	13.480	13.110	13.180	13.180	4,952,300
2017-01-13	13.470	13.620	13.410	13.470	13.470	6,287,000
2017-01-12	13.520	13.620	13.100	13.430	13.430	5,057,000
2017-01-11	13.430	13.620	13.330	13.510	13.510	6,130,300

← NewerPage 41 of 79 · 4,733 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.