On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	8.360	8.440	8.070	8.110	8.110	3,535,200
2016-01-27	7.860	8.440	7.860	8.250	8.250	2,613,100
2016-01-26	8.310	8.430	8.260	8.400	8.400	3,830,900
2016-01-25	8.320	8.490	8.220	8.250	8.250	4,347,300
2016-01-22	8.500	8.630	8.280	8.340	8.340	5,319,300
2016-01-21	8.330	8.600	8.250	8.390	8.390	7,807,500
2016-01-20	7.980	8.360	7.830	8.270	8.270	6,062,000
2016-01-19	8.340	8.470	7.960	8.070	8.070	4,572,200
2016-01-15	8.200	8.290	8.010	8.220	8.220	6,615,200
2016-01-14	8.300	8.650	8.120	8.500	8.500	6,458,500
2016-01-13	8.550	8.650	8.160	8.300	8.300	6,126,900
2016-01-12	8.690	8.700	8.380	8.550	8.550	3,917,800
2016-01-11	8.620	8.720	8.380	8.570	8.570	5,474,600
2016-01-08	8.600	8.860	8.510	8.530	8.530	5,103,700
2016-01-07	9.110	9.110	8.550	8.640	8.640	9,524,800
2016-01-06	9.560	9.630	9.010	9.190	9.190	7,066,800
2016-01-05	9.820	9.820	9.630	9.680	9.680	5,727,400
2016-01-04	9.650	9.840	9.500	9.700	9.700	4,023,200
2015-12-31	9.960	9.970	9.780	9.800	9.800	2,390,900
2015-12-30	10.150	10.150	9.940	9.950	9.950	3,025,600
2015-12-29	10.050	10.160	10.000	10.110	10.110	3,146,000
2015-12-28	10.100	10.100	9.900	10.000	10.000	2,244,000
2015-12-24	10.140	10.210	10.110	10.140	10.140	1,606,900
2015-12-23	10.060	10.140	10.000	10.090	10.090	3,158,800
2015-12-22	10.110	10.150	9.920	10.070	10.070	3,477,600
2015-12-21	10.120	10.250	10.010	10.090	10.090	2,127,400
2015-12-18	9.940	10.110	9.850	10.010	10.010	5,777,500
2015-12-17	10.380	10.420	9.960	9.960	9.960	4,101,200
2015-12-16	10.320	10.350	10.170	10.320	10.320	2,550,000
2015-12-15	10.130	10.320	10.120	10.270	10.270	5,017,000
2015-12-14	10.230	10.620	10.040	10.110	10.110	9,330,500
2015-12-11	9.920	10.190	9.880	9.900	9.900	4,837,900
2015-12-10	10.120	10.290	10.070	10.150	10.150	6,459,800
2015-12-09	10.460	10.490	10.100	10.130	10.130	6,247,300
2015-12-08	10.510	10.700	10.260	10.460	10.460	12,626,000
2015-12-07	11.270	11.360	11.210	11.240	11.240	6,934,200
2015-12-04	11.060	11.400	11.010	11.370	11.370	4,536,500
2015-12-03	11.420	11.420	10.970	11.080	11.080	5,814,000
2015-12-02	11.310	11.350	11.100	11.330	11.330	9,036,000
2015-12-01	11.010	11.280	11.010	11.270	11.270	10,069,900
2015-11-30	10.730	11.040	10.680	10.960	10.960	9,517,400
2015-11-27	10.460	10.770	10.460	10.730	10.730	2,376,000
2015-11-25	10.350	10.550	10.290	10.460	10.460	8,874,100
2015-11-24	10.140	10.410	10.030	10.350	10.350	9,719,000
2015-11-23	10.130	10.240	10.070	10.150	10.150	6,186,900
2015-11-20	10.200	10.290	10.110	10.160	10.160	6,102,700
2015-11-19	10.200	10.330	9.940	10.100	10.100	8,826,000
2015-11-18	10.390	10.390	9.530	9.890	9.890	29,358,200
2015-11-17	10.700	10.900	10.650	10.740	10.740	3,589,400
2015-11-16	10.710	10.860	10.550	10.670	10.670	6,126,000
2015-11-13	10.840	10.950	10.680	10.720	10.720	6,061,900
2015-11-12	11.120	11.240	10.850	10.850	10.850	4,437,400
2015-11-11	11.290	11.420	11.190	11.230	11.230	4,105,400
2015-11-10	11.370	11.390	11.200	11.220	11.220	3,293,500
2015-11-09	11.570	11.600	11.390	11.510	11.510	2,913,700
2015-11-06	11.270	11.620	11.250	11.600	11.600	3,044,000
2015-11-05	11.500	11.600	11.200	11.280	11.280	5,043,500
2015-11-04	11.290	11.550	11.100	11.540	11.540	4,742,100
2015-11-03	11.090	11.300	11.070	11.210	11.210	3,980,600
2015-11-02	10.970	11.250	10.900	11.180	11.180	4,221,900

← NewerPage 46 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.