On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	9.800	9.910	9.590	9.590	9.590	2,457,500
2016-04-22	9.760	9.920	9.700	9.830	9.830	2,799,400
2016-04-21	9.880	9.960	9.800	9.810	9.810	3,900,800
2016-04-20	9.560	9.920	9.510	9.860	9.860	3,108,100
2016-04-19	9.740	9.790	9.530	9.580	9.580	2,752,500
2016-04-18	9.630	9.680	9.530	9.650	9.650	2,618,200
2016-04-15	9.710	9.770	9.530	9.660	9.660	2,311,500
2016-04-14	9.680	9.790	9.510	9.750	9.750	2,501,100
2016-04-13	9.420	9.720	9.410	9.720	9.720	1,985,000
2016-04-12	9.470	9.500	9.260	9.430	9.430	1,993,400
2016-04-11	9.570	9.640	9.440	9.460	9.460	2,260,100
2016-04-08	9.600	9.740	9.460	9.510	9.510	1,935,100
2016-04-07	9.680	9.730	9.430	9.520	9.520	2,429,200
2016-04-06	9.560	9.760	9.410	9.750	9.750	2,911,400
2016-04-05	9.490	9.670	9.480	9.590	9.590	2,798,900
2016-04-04	9.670	9.720	9.560	9.580	9.580	2,306,200
2016-04-01	9.500	9.730	9.420	9.700	9.700	4,044,800
2016-03-31	9.680	9.790	9.570	9.590	9.590	4,099,600
2016-03-30	9.910	9.920	9.680	9.710	9.710	3,785,800
2016-03-29	9.350	9.880	9.260	9.880	9.880	5,904,500
2016-03-28	9.410	9.510	9.280	9.410	9.410	2,087,400
2016-03-24	9.320	9.400	9.200	9.390	9.390	1,615,600
2016-03-23	9.480	9.530	9.310	9.380	9.380	3,829,900
2016-03-22	9.350	9.560	9.310	9.530	9.530	2,969,800
2016-03-21	9.520	9.520	9.310	9.440	9.440	1,731,500
2016-03-18	9.270	9.530	9.270	9.480	9.480	5,841,800
2016-03-17	9.150	9.300	9.110	9.260	9.260	1,694,800
2016-03-16	9.130	9.220	8.990	9.190	9.190	2,464,500
2016-03-15	9.080	9.090	8.940	9.080	9.080	2,030,500
2016-03-14	8.830	9.250	8.830	9.100	9.100	3,184,100
2016-03-11	8.950	9.260	8.920	9.260	9.260	3,342,600
2016-03-10	8.960	9.100	8.730	8.880	8.880	4,569,500
2016-03-09	8.610	8.870	8.610	8.860	8.860	3,928,400
2016-03-08	8.890	8.990	8.660	8.700	8.700	4,943,700
2016-03-07	8.850	9.060	8.760	9.010	9.010	3,592,000
2016-03-04	8.960	9.130	8.770	8.870	8.870	4,321,200
2016-03-03	8.780	8.960	8.750	8.940	8.940	4,801,700
2016-03-02	8.610	8.830	8.600	8.820	8.820	3,991,900
2016-03-01	8.350	8.710	8.350	8.650	8.650	4,147,700
2016-02-29	8.460	8.570	8.360	8.390	8.390	2,737,100
2016-02-26	8.320	8.490	8.210	8.390	8.390	2,339,700
2016-02-25	8.290	8.320	8.110	8.290	8.290	3,378,000
2016-02-24	7.720	8.300	7.720	8.300	8.300	5,749,500
2016-02-23	8.000	8.160	7.930	8.020	8.020	5,810,600
2016-02-22	7.780	7.980	7.780	7.970	7.970	4,681,700
2016-02-19	7.570	7.810	7.500	7.680	7.680	6,217,800
2016-02-18	7.940	7.970	7.590	7.610	7.610	9,800,500
2016-02-17	7.750	7.970	7.550	7.900	7.900	6,120,700
2016-02-16	7.370	7.650	7.250	7.510	7.510	8,388,300
2016-02-12	7.150	7.190	6.990	7.070	7.070	5,676,300
2016-02-11	7.070	7.170	6.970	7.050	7.050	6,075,700
2016-02-10	7.110	7.310	7.090	7.150	7.150	7,484,900
2016-02-09	7.310	7.320	6.980	7.080	7.080	11,642,400
2016-02-08	7.600	7.900	7.260	7.400	7.400	8,967,600
2016-02-05	8.410	8.500	8.000	8.050	8.050	7,708,900
2016-02-04	8.110	8.510	8.110	8.490	8.490	3,347,900
2016-02-03	8.230	8.300	7.990	8.270	8.270	3,147,700
2016-02-02	8.500	8.590	8.140	8.180	8.180	3,713,200
2016-02-01	8.500	8.710	8.400	8.670	8.670	3,191,900
2016-01-29	8.320	8.570	8.260	8.560	8.560	6,361,000

← NewerPage 45 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.