On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	12.300	12.460	12.160	12.410	12.410	2,955,300
2015-05-11	12.310	12.530	12.270	12.430	12.430	2,572,000
2015-05-08	12.200	12.360	12.100	12.300	12.300	2,971,000
2015-05-07	12.070	12.220	11.960	12.090	12.090	3,860,600
2015-05-06	12.140	12.320	11.930	12.100	12.100	2,628,100
2015-05-05	12.310	12.460	12.040	12.060	12.060	5,235,800
2015-05-04	12.640	13.120	12.430	12.500	12.500	13,465,600
2015-05-01	11.600	11.880	11.570	11.810	11.810	5,236,900
2015-04-30	11.680	11.750	11.500	11.520	11.520	2,390,000
2015-04-29	11.460	11.700	11.390	11.670	11.670	2,075,400
2015-04-28	11.560	11.700	11.470	11.560	11.560	3,348,900
2015-04-27	11.690	11.880	11.480	11.590	11.590	3,074,900
2015-04-24	12.250	12.250	11.310	11.620	11.620	8,253,100
2015-04-23	11.860	12.360	11.710	12.250	12.250	6,275,800
2015-04-22	12.230	12.510	12.140	12.360	12.360	6,454,000
2015-04-21	11.880	12.220	11.760	12.170	12.170	5,632,200
2015-04-20	11.880	11.950	11.740	11.810	11.810	3,513,000
2015-04-17	12.350	12.350	11.660	11.840	11.840	4,353,600
2015-04-16	11.930	12.400	11.860	12.370	12.370	7,828,800
2015-04-15	11.540	12.000	11.460	11.940	11.940	4,960,400
2015-04-14	11.650	11.670	11.420	11.460	11.460	2,664,900
2015-04-13	11.530	11.740	11.510	11.640	11.640	2,112,900
2015-04-10	11.550	11.590	11.480	11.580	11.580	1,858,500
2015-04-09	11.480	11.590	11.420	11.570	11.570	2,148,200
2015-04-08	11.570	11.650	11.460	11.520	11.520	2,957,700
2015-04-07	11.580	11.780	11.450	11.540	11.540	3,774,000
2015-04-06	11.500	11.640	11.400	11.540	11.540	3,067,100
2015-04-02	11.450	11.800	11.450	11.700	11.700	6,482,400
2015-04-01	11.510	11.550	11.080	11.490	11.490	21,684,800
2015-03-31	12.080	12.180	11.990	12.110	12.110	10,621,300
2015-03-30	11.850	12.170	11.830	12.130	12.130	11,237,700
2015-03-27	11.660	11.910	11.560	11.800	11.800	7,660,300
2015-03-26	11.710	11.790	11.430	11.630	11.630	9,095,800
2015-03-25	12.390	12.450	11.820	11.910	11.910	12,645,600
2015-03-24	12.670	12.670	12.360	12.380	12.380	8,405,000
2015-03-23	12.880	12.940	12.690	12.700	12.700	3,117,700
2015-03-20	12.850	12.960	12.750	12.930	12.930	5,490,700
2015-03-19	12.690	12.780	12.610	12.730	12.730	2,683,600
2015-03-18	12.610	12.800	12.490	12.760	12.760	3,989,800
2015-03-17	12.790	12.790	12.500	12.660	12.660	4,504,600
2015-03-16	12.590	12.850	12.550	12.840	12.840	5,771,200
2015-03-13	12.520	12.750	12.500	12.550	12.550	6,032,300
2015-03-12	12.670	12.730	12.550	12.660	12.660	6,143,200
2015-03-11	12.720	12.860	12.600	12.680	12.680	7,069,500
2015-03-10	12.780	12.900	12.670	12.740	12.740	4,797,300
2015-03-09	12.930	13.060	12.770	12.900	12.900	4,789,700
2015-03-06	13.000	13.150	12.830	12.900	12.900	7,560,600
2015-03-05	13.040	13.130	12.990	13.040	13.040	6,049,200
2015-03-04	12.770	13.040	12.750	13.020	13.020	7,430,900
2015-03-03	13.120	13.190	12.850	12.870	12.870	7,074,800
2015-03-02	12.840	13.310	12.820	13.160	13.160	12,817,200
2015-02-27	12.910	13.040	12.680	12.750	12.750	7,390,300
2015-02-26	12.300	13.070	12.300	12.860	12.860	18,745,400
2015-02-25	12.250	12.300	11.890	12.020	12.020	10,657,600
2015-02-24	12.040	12.340	11.990	12.240	12.240	6,444,800
2015-02-23	11.940	12.040	11.780	12.020	12.020	10,867,000
2015-02-20	11.950	12.080	11.770	12.020	12.020	9,427,800
2015-02-19	12.130	12.200	11.850	11.910	11.910	7,429,200
2015-02-18	12.020	12.230	11.930	12.160	12.160	6,527,900
2015-02-17	11.850	12.080	11.850	11.990	11.990	5,725,500

← NewerPage 49 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.