On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	11.030	11.380	10.820	11.000	11.000	11,878,200
2015-10-29	10.700	10.700	10.200	10.280	10.280	11,795,400
2015-10-28	10.840	11.050	10.790	11.030	11.030	5,186,100
2015-10-27	10.910	10.990	10.750	10.810	10.810	3,693,200
2015-10-26	11.390	11.460	10.890	10.990	10.990	3,969,800
2015-10-23	11.000	11.590	10.730	11.480	11.480	8,640,200
2015-10-22	10.510	10.890	10.400	10.880	10.880	4,909,400
2015-10-21	10.630	10.740	10.280	10.300	10.300	4,229,900
2015-10-20	10.340	10.640	10.340	10.560	10.560	3,509,000
2015-10-19	10.500	10.640	10.330	10.390	10.390	3,517,500
2015-10-16	10.580	10.630	10.280	10.490	10.490	3,871,800
2015-10-15	10.760	10.890	10.320	10.600	10.600	8,203,200
2015-10-14	9.990	10.970	9.990	10.740	10.740	12,539,700
2015-10-13	9.820	10.130	9.810	10.030	10.030	6,378,200
2015-10-12	9.980	10.120	9.820	9.890	9.890	5,741,100
2015-10-09	10.270	10.370	9.980	10.000	10.000	4,309,600
2015-10-08	10.250	10.370	10.040	10.300	10.300	4,053,200
2015-10-07	10.000	10.320	9.900	10.280	10.280	8,798,200
2015-10-06	9.850	10.000	9.810	9.890	9.890	5,930,200
2015-10-05	9.590	9.870	9.560	9.830	9.830	3,926,300
2015-10-02	9.140	9.530	9.060	9.530	9.530	3,536,600
2015-10-01	9.400	9.510	9.090	9.290	9.290	3,314,200
2015-09-30	9.400	9.520	9.240	9.400	9.400	4,902,500
2015-09-29	8.990	9.230	8.920	9.080	9.080	3,365,100
2015-09-28	9.200	9.250	8.930	8.970	8.970	4,132,100
2015-09-25	9.370	9.570	9.260	9.330	9.330	3,707,000
2015-09-24	9.270	9.350	8.900	9.260	9.260	5,603,000
2015-09-23	9.520	9.580	9.350	9.380	9.380	2,136,800
2015-09-22	9.600	9.670	9.400	9.500	9.500	4,296,500
2015-09-21	10.120	10.120	9.760	9.780	9.780	3,334,800
2015-09-18	10.020	10.190	9.830	9.920	9.920	4,949,100
2015-09-17	10.220	10.400	10.140	10.170	10.170	2,779,700
2015-09-16	10.210	10.320	10.120	10.250	10.250	2,580,200
2015-09-15	10.150	10.300	10.040	10.230	10.230	2,368,100
2015-09-14	10.300	10.300	10.040	10.080	10.080	2,031,000
2015-09-11	9.790	10.240	9.790	10.220	10.220	5,874,700
2015-09-10	10.140	10.310	9.900	10.140	10.140	6,157,700
2015-09-09	10.500	10.630	10.160	10.230	10.230	5,129,600
2015-09-08	10.000	10.520	9.940	10.470	10.470	8,559,200
2015-09-04	9.670	9.840	9.620	9.660	9.660	3,179,200
2015-09-03	9.440	9.950	9.410	9.860	9.860	6,597,900
2015-09-02	9.490	9.530	9.130	9.370	9.370	4,422,500
2015-09-01	9.290	9.560	9.160	9.220	9.220	4,056,900
2015-08-31	9.860	9.910	9.550	9.560	9.560	6,670,500
2015-08-28	9.790	9.950	9.750	9.880	9.880	3,736,500
2015-08-27	9.590	9.870	9.500	9.790	9.790	8,061,800
2015-08-26	9.140	9.480	8.890	9.440	9.440	5,850,200
2015-08-25	9.350	9.360	8.890	8.890	8.890	6,560,600
2015-08-24	8.500	9.370	8.400	8.950	8.950	6,453,500
2015-08-21	9.200	9.430	9.090	9.180	9.180	7,429,400
2015-08-20	9.570	9.910	9.230	9.270	9.270	3,513,200
2015-08-19	9.900	9.930	9.580	9.670	9.670	2,892,100
2015-08-18	10.040	10.090	9.830	9.850	9.850	3,845,300
2015-08-17	9.920	10.120	9.800	10.100	10.100	2,566,900
2015-08-14	9.780	9.920	9.700	9.910	9.910	2,984,000
2015-08-13	10.070	10.110	9.850	9.870	9.870	2,561,100
2015-08-12	9.880	10.130	9.720	10.100	10.100	4,797,700
2015-08-11	10.310	10.380	9.990	10.010	10.010	5,813,200
2015-08-10	10.170	10.520	10.140	10.430	10.430	3,898,100
2015-08-07	10.120	10.350	10.050	10.250	10.250	4,393,000

← NewerPage 47 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.