On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	9.530	9.750	9.420	9.660	9.660	2,418,200
2016-07-19	9.450	9.560	9.360	9.470	9.470	3,148,200
2016-07-18	9.550	9.560	9.380	9.510	9.510	1,636,600
2016-07-15	9.440	9.460	9.330	9.390	9.390	1,816,300
2016-07-14	9.500	9.510	9.350	9.440	9.440	2,170,200
2016-07-13	9.380	9.430	9.210	9.300	9.300	2,418,000
2016-07-12	9.260	9.430	9.210	9.310	9.310	2,832,700
2016-07-11	9.000	9.200	9.000	9.170	9.170	3,937,700
2016-07-08	8.790	9.010	8.720	8.910	8.910	6,591,400
2016-07-07	8.510	8.960	8.510	8.720	8.720	5,525,500
2016-07-06	8.370	8.480	8.110	8.470	8.470	4,442,300
2016-07-05	8.810	8.820	8.370	8.460	8.460	3,202,200
2016-07-01	8.740	8.880	8.620	8.780	8.780	2,324,400
2016-06-30	8.730	8.820	8.660	8.820	8.820	3,047,100
2016-06-29	8.800	8.830	8.560	8.690	8.690	3,631,900
2016-06-28	8.510	8.680	8.460	8.670	8.670	5,863,900
2016-06-27	8.950	8.950	8.210	8.240	8.240	10,045,400
2016-06-24	9.390	9.570	8.990	9.090	9.090	14,290,600
2016-06-23	9.820	9.900	9.770	9.870	9.870	2,316,500
2016-06-22	9.810	9.960	9.690	9.690	9.690	2,633,600
2016-06-21	9.810	9.890	9.710	9.780	9.780	2,669,900
2016-06-20	9.610	9.890	9.530	9.780	9.780	5,590,900
2016-06-17	9.470	9.490	9.270	9.450	9.450	6,063,400
2016-06-16	9.630	9.630	9.250	9.490	9.490	12,189,300
2016-06-15	9.800	9.830	9.650	9.700	9.700	8,605,600
2016-06-14	9.800	9.890	9.690	9.770	9.770	11,463,100
2016-06-13	9.910	10.130	9.800	9.980	9.980	7,231,700
2016-06-10	9.850	9.940	9.740	9.800	9.800	4,001,800
2016-06-09	9.930	10.030	9.880	10.020	10.020	4,451,900
2016-06-08	10.070	10.130	9.970	10.020	10.020	1,899,000
2016-06-07	9.840	10.150	9.800	10.070	10.070	5,911,900
2016-06-06	9.710	9.850	9.690	9.810	9.810	3,929,800
2016-06-03	9.900	9.900	9.670	9.710	9.710	2,263,500
2016-06-02	9.830	9.920	9.770	9.860	9.860	3,201,700
2016-06-01	9.790	9.980	9.690	9.950	9.950	4,231,300
2016-05-31	9.710	9.800	9.690	9.770	9.770	3,541,900
2016-05-27	9.510	9.680	9.510	9.660	9.660	2,498,600
2016-05-26	9.520	9.670	9.400	9.510	9.510	2,386,800
2016-05-25	9.460	9.550	9.420	9.510	9.510	2,642,400
2016-05-24	9.240	9.460	9.240	9.380	9.380	5,087,600
2016-05-23	9.220	9.340	9.170	9.180	9.180	2,552,100
2016-05-20	9.110	9.250	9.050	9.190	9.190	3,302,000
2016-05-19	9.140	9.250	8.890	9.030	9.030	2,610,300
2016-05-18	8.900	9.310	8.900	9.210	9.210	4,639,000
2016-05-17	8.990	9.140	8.900	8.950	8.950	2,855,500
2016-05-16	9.030	9.110	8.890	9.000	9.000	3,886,800
2016-05-13	8.950	9.120	8.920	8.950	8.950	3,484,900
2016-05-12	9.420	9.480	8.850	8.970	8.970	4,928,000
2016-05-11	9.310	9.570	9.300	9.390	9.390	3,541,800
2016-05-10	9.170	9.390	9.070	9.380	9.380	4,005,200
2016-05-09	9.810	9.900	9.000	9.110	9.110	7,277,100
2016-05-06	9.240	9.420	9.210	9.410	9.410	3,664,600
2016-05-05	9.350	9.500	9.240	9.290	9.290	2,777,100
2016-05-04	9.420	9.540	9.200	9.270	9.270	2,975,200
2016-05-03	9.610	9.640	9.410	9.490	9.490	2,958,700
2016-05-02	9.490	9.700	9.380	9.680	9.680	5,917,100
2016-04-29	9.770	9.800	9.380	9.470	9.470	3,554,900
2016-04-28	9.900	10.070	9.720	9.750	9.750	3,491,500
2016-04-27	9.910	10.040	9.680	10.000	10.000	4,270,000
2016-04-26	9.660	10.020	9.660	9.990	9.990	10,858,500

← NewerPage 44 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.