On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	13.290	13.480	13.270	13.450	13.450	4,244,700
2017-01-09	13.020	13.450	13.010	13.340	13.340	7,460,800
2017-01-06	12.840	13.070	12.820	13.010	13.010	5,747,200
2017-01-05	13.030	13.130	12.770	12.850	12.850	7,193,400
2017-01-04	13.070	13.330	12.930	13.000	13.000	9,216,800
2017-01-03	12.750	12.930	12.370	12.690	12.690	10,438,500
2016-12-30	13.050	13.190	12.670	12.760	12.760	5,866,300
2016-12-29	13.050	13.160	12.850	12.970	12.970	5,476,100
2016-12-28	13.220	13.320	13.030	13.070	13.070	5,671,900
2016-12-27	12.950	13.260	12.950	13.130	13.130	4,798,100
2016-12-23	12.690	12.980	12.690	12.970	12.970	4,130,700
2016-12-22	12.770	12.980	12.670	12.730	12.730	4,667,900
2016-12-21	12.770	12.880	12.680	12.690	12.690	5,066,300
2016-12-20	12.820	12.940	12.700	12.810	12.810	3,745,400
2016-12-19	12.780	13.000	12.750	12.820	12.820	3,387,000
2016-12-16	13.010	13.320	12.800	12.840	12.840	10,076,800
2016-12-15	12.470	13.120	12.360	13.030	13.030	31,142,900
2016-12-14	12.430	12.730	12.350	12.480	12.480	10,732,700
2016-12-13	12.000	12.460	11.960	12.410	12.410	14,634,400
2016-12-12	12.110	12.240	11.850	11.960	11.960	10,674,100
2016-12-09	12.000	12.560	11.880	12.220	12.220	12,070,600
2016-12-08	11.800	11.930	11.660	11.910	11.910	6,953,200
2016-12-07	11.310	11.870	11.250	11.820	11.820	16,055,700
2016-12-06	11.300	11.380	11.170	11.360	11.360	3,640,900
2016-12-05	11.140	11.310	11.130	11.230	11.230	4,722,500
2016-12-02	10.970	11.200	10.960	11.120	11.120	5,502,800
2016-12-01	11.800	11.890	10.850	10.970	10.970	11,304,900
2016-11-30	11.950	12.030	11.750	11.780	11.780	5,982,900
2016-11-29	12.070	12.180	11.870	11.910	11.910	3,946,000
2016-11-28	12.390	12.400	12.120	12.120	12.120	7,915,500
2016-11-25	12.410	12.450	12.240	12.430	12.430	2,025,000
2016-11-23	11.880	12.500	11.850	12.440	12.440	11,628,900
2016-11-22	11.480	11.930	11.470	11.880	11.880	9,800,000
2016-11-21	11.250	11.490	11.230	11.470	11.470	6,285,500
2016-11-18	11.160	11.360	11.080	11.170	11.170	6,995,200
2016-11-17	11.470	11.550	11.370	11.480	11.480	3,984,300
2016-11-16	11.490	11.690	11.440	11.450	11.450	5,147,300
2016-11-15	11.380	11.630	11.330	11.530	11.530	4,350,600
2016-11-14	11.210	11.460	11.180	11.400	11.400	5,257,300
2016-11-11	10.980	11.270	10.980	11.220	11.220	5,486,300
2016-11-10	11.370	11.630	10.840	10.950	10.950	7,848,100
2016-11-09	11.010	11.320	10.930	11.220	11.220	4,938,900
2016-11-08	11.390	11.420	11.080	11.180	11.180	8,650,400
2016-11-07	11.270	11.590	10.740	11.460	11.460	11,853,300
2016-11-04	11.500	11.810	11.400	11.570	11.570	4,571,000
2016-11-03	11.490	11.610	11.480	11.510	11.510	2,489,100
2016-11-02	11.690	11.780	11.470	11.480	11.480	7,043,900
2016-11-01	11.730	11.810	11.500	11.690	11.690	2,670,900
2016-10-31	11.580	11.750	11.540	11.670	11.670	2,207,400
2016-10-28	11.660	11.850	11.520	11.530	11.530	5,541,900
2016-10-27	11.860	11.950	11.600	11.640	11.640	3,954,000
2016-10-26	11.880	11.900	11.680	11.710	11.710	4,772,400
2016-10-25	12.080	12.120	11.820	11.910	11.910	3,397,800
2016-10-24	11.900	12.100	11.900	12.090	12.090	2,331,400
2016-10-21	11.800	11.870	11.700	11.820	11.820	2,206,300
2016-10-20	11.680	11.870	11.630	11.810	11.810	2,507,400
2016-10-19	11.630	11.750	11.470	11.720	11.720	2,642,900
2016-10-18	11.650	11.740	11.590	11.670	11.670	4,479,100
2016-10-17	11.560	11.650	11.470	11.510	11.510	2,194,500
2016-10-14	11.620	11.900	11.570	11.590	11.590	3,046,400

← NewerPage 42 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.