On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	11.540	11.670	11.250	11.570	11.570	5,066,100
2016-10-12	11.770	11.790	11.540	11.650	11.650	3,973,400
2016-10-11	12.150	12.170	11.590	11.790	11.790	6,497,700
2016-10-10	12.340	12.470	12.100	12.130	12.130	3,288,100
2016-10-07	12.400	12.430	12.160	12.280	12.280	3,271,600
2016-10-06	12.410	12.450	12.130	12.430	12.430	6,259,900
2016-10-05	12.180	12.550	12.170	12.400	12.400	4,563,400
2016-10-04	12.200	12.340	12.070	12.180	12.180	4,740,000
2016-10-03	12.480	12.690	12.190	12.220	12.220	6,396,900
2016-09-30	12.160	12.410	12.160	12.320	12.320	6,265,300
2016-09-29	11.930	12.300	11.870	12.100	12.100	6,707,900
2016-09-28	11.810	11.970	11.770	11.930	11.930	3,393,000
2016-09-27	11.540	11.810	11.470	11.790	11.790	4,701,200
2016-09-26	11.810	11.810	11.540	11.610	11.610	4,245,200
2016-09-23	12.550	12.550	11.700	11.710	11.710	7,093,600
2016-09-22	11.950	12.220	11.870	12.040	12.040	11,686,600
2016-09-21	11.700	11.780	11.570	11.780	11.780	4,021,200
2016-09-20	11.740	12.000	11.540	11.580	11.580	9,069,900
2016-09-19	11.410	11.740	11.310	11.520	11.520	10,953,300
2016-09-16	10.840	11.330	10.770	11.310	11.310	15,007,500
2016-09-15	10.380	10.800	10.380	10.780	10.780	4,614,400
2016-09-14	10.220	10.480	10.120	10.390	10.390	4,059,500
2016-09-13	10.420	10.550	10.170	10.240	10.240	4,756,500
2016-09-12	10.080	10.480	10.080	10.440	10.440	4,647,000
2016-09-09	10.680	10.700	10.260	10.260	10.260	5,178,400
2016-09-08	10.900	10.960	10.630	10.740	10.740	4,156,800
2016-09-07	10.900	10.970	10.830	10.920	10.920	3,886,800
2016-09-06	11.000	11.070	10.840	10.880	10.880	2,077,500
2016-09-02	11.000	11.070	10.910	11.030	11.030	2,819,700
2016-09-01	10.790	11.020	10.790	10.990	10.990	2,670,700
2016-08-31	10.880	10.950	10.780	10.800	10.800	3,725,200
2016-08-30	10.950	11.080	10.870	10.890	10.890	5,040,800
2016-08-29	11.030	11.110	10.950	10.980	10.980	4,045,600
2016-08-26	11.060	11.440	10.970	11.030	11.030	12,254,900
2016-08-25	10.670	11.060	10.630	11.010	11.010	8,912,800
2016-08-24	10.830	10.890	10.700	10.710	10.710	5,566,200
2016-08-23	10.420	10.640	10.420	10.610	10.610	4,319,300
2016-08-22	10.250	10.390	10.180	10.360	10.360	3,038,800
2016-08-19	10.230	10.380	10.200	10.240	10.240	3,474,400
2016-08-18	10.240	10.350	10.210	10.230	10.230	2,664,600
2016-08-17	10.220	10.390	10.140	10.300	10.300	2,684,800
2016-08-16	10.420	10.440	10.210	10.220	10.220	2,615,700
2016-08-15	10.170	10.410	10.120	10.380	10.380	4,235,900
2016-08-12	10.290	10.350	10.100	10.100	10.100	2,716,300
2016-08-11	10.300	10.370	10.130	10.270	10.270	5,835,900
2016-08-10	10.310	10.330	10.030	10.300	10.300	5,632,800
2016-08-09	10.130	10.370	10.130	10.330	10.330	8,332,800
2016-08-08	10.560	10.610	10.030	10.110	10.110	8,989,100
2016-08-05	9.870	10.050	9.780	9.990	9.990	4,389,500
2016-08-04	9.680	9.810	9.670	9.780	9.780	1,762,700
2016-08-03	9.670	9.730	9.650	9.700	9.700	2,218,600
2016-08-02	9.970	9.990	9.690	9.710	9.710	2,421,400
2016-08-01	10.040	10.060	9.930	10.030	10.030	3,016,900
2016-07-29	10.110	10.110	9.910	10.030	10.030	2,717,500
2016-07-28	10.160	10.240	9.960	10.070	10.070	3,874,500
2016-07-27	10.210	10.340	10.130	10.200	10.200	6,496,000
2016-07-26	9.750	10.210	9.660	10.170	10.170	8,474,600
2016-07-25	9.580	9.690	9.530	9.600	9.600	1,853,100
2016-07-22	9.500	9.580	9.380	9.560	9.560	2,001,200
2016-07-21	9.620	9.690	9.530	9.530	9.530	3,669,300

← NewerPage 43 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.