On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	10.090	10.290	10.050	10.160	10.160	4,855,800
2015-08-05	10.270	10.480	10.240	10.310	10.310	6,224,100
2015-08-04	10.170	10.300	9.870	10.210	10.210	14,133,600
2015-08-03	10.550	10.890	10.300	10.340	10.340	11,218,000
2015-07-31	10.670	10.790	10.560	10.620	10.620	4,559,900
2015-07-30	10.690	10.800	10.600	10.720	10.720	3,859,000
2015-07-29	10.550	10.760	10.470	10.730	10.730	6,065,900
2015-07-28	10.230	10.630	10.090	10.540	10.540	8,670,800
2015-07-27	10.200	10.350	10.030	10.140	10.140	5,424,100
2015-07-24	10.610	10.610	10.280	10.310	10.310	5,472,200
2015-07-23	10.390	10.700	10.390	10.530	10.530	6,931,300
2015-07-22	10.490	10.500	10.210	10.300	10.300	11,986,700
2015-07-21	10.710	10.930	10.640	10.840	10.840	5,064,100
2015-07-20	10.800	10.930	10.720	10.740	10.740	4,261,700
2015-07-17	10.890	10.940	10.710	10.870	10.870	5,906,100
2015-07-16	10.890	11.110	10.740	10.860	10.860	12,304,200
2015-07-15	11.240	11.300	11.010	11.080	11.080	6,557,500
2015-07-14	11.150	11.290	11.100	11.220	11.220	5,521,000
2015-07-13	11.310	11.340	11.040	11.170	11.170	6,219,200
2015-07-10	11.040	11.350	10.880	11.340	11.340	7,221,300
2015-07-09	11.190	11.250	10.850	10.900	10.900	8,991,400
2015-07-08	11.200	11.350	10.930	11.060	11.060	8,061,000
2015-07-07	11.320	11.360	10.850	11.350	11.350	5,840,200
2015-07-06	11.320	11.480	11.130	11.260	11.260	4,234,500
2015-07-02	11.620	11.640	11.360	11.460	11.460	4,866,900
2015-07-01	11.760	11.860	11.520	11.570	11.570	4,952,600
2015-06-30	11.800	11.970	11.660	11.690	11.690	4,275,200
2015-06-29	11.890	12.090	11.650	11.720	11.720	5,730,800
2015-06-26	12.460	12.510	11.930	12.000	12.000	10,679,500
2015-06-25	12.580	12.710	12.480	12.510	12.510	2,948,100
2015-06-24	12.540	12.710	12.450	12.520	12.520	5,505,000
2015-06-23	12.570	12.650	12.400	12.580	12.580	5,162,000
2015-06-22	12.630	12.660	12.430	12.550	12.550	3,105,800
2015-06-19	12.610	12.670	12.370	12.510	12.510	5,488,200
2015-06-18	12.410	12.620	12.350	12.590	12.590	4,928,900
2015-06-17	12.510	12.510	12.170	12.370	12.370	6,328,200
2015-06-16	12.570	12.650	12.370	12.510	12.510	4,264,400
2015-06-15	12.280	12.480	12.080	12.410	12.410	5,073,200
2015-06-12	12.380	12.550	12.170	12.390	12.390	6,225,600
2015-06-11	12.690	12.830	12.620	12.780	12.780	5,922,200
2015-06-10	12.560	12.730	12.410	12.640	12.640	6,783,900
2015-06-09	12.510	12.630	12.370	12.470	12.470	8,315,800
2015-06-08	13.010	13.020	12.390	12.480	12.480	6,491,300
2015-06-05	12.880	12.960	12.730	12.930	12.930	3,744,500
2015-06-04	13.210	13.260	12.840	12.880	12.880	7,788,000
2015-06-03	13.500	13.500	13.200	13.260	13.260	32,642,000
2015-06-02	13.010	13.010	12.760	12.980	12.980	11,354,400
2015-06-01	13.250	13.360	13.060	13.090	13.090	3,963,200
2015-05-29	13.010	13.330	12.970	13.260	13.260	5,035,200
2015-05-28	12.960	13.270	12.910	12.990	12.990	3,756,300
2015-05-27	12.490	13.120	12.450	13.010	13.010	4,857,800
2015-05-26	12.600	12.650	12.390	12.470	12.470	2,497,800
2015-05-22	12.670	12.780	12.530	12.660	12.660	2,067,800
2015-05-21	12.630	12.650	12.480	12.570	12.570	2,118,400
2015-05-20	12.760	12.890	12.600	12.610	12.610	3,488,500
2015-05-19	12.870	12.940	12.700	12.770	12.770	3,742,300
2015-05-18	12.570	12.840	12.570	12.810	12.810	2,716,000
2015-05-15	12.630	12.730	12.460	12.610	12.610	3,894,900
2015-05-14	12.450	12.550	12.300	12.440	12.440	3,256,900
2015-05-13	12.500	12.640	12.260	12.370	12.370	4,061,700

← NewerPage 48 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.