On Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 47.990 | 48.340 | 46.310 | 47.830 | 47.830 | 10,824,500 |
| 2025-11-06 | 49.980 | 50.570 | 47.770 | 48.800 | 48.800 | 9,214,500 |
| 2025-11-05 | 48.850 | 51.180 | 48.540 | 50.080 | 50.080 | 8,948,700 |
| 2025-11-04 | 50.300 | 51.170 | 47.870 | 48.280 | 48.280 | 12,690,200 |
| 2025-11-03 | 49.530 | 52.260 | 47.990 | 50.460 | 50.460 | 18,062,200 |
| 2025-10-31 | 51.000 | 51.750 | 49.950 | 50.080 | 50.080 | 11,637,300 |
| 2025-10-30 | 51.180 | 51.880 | 50.830 | 50.850 | 50.850 | 9,139,600 |
| 2025-10-29 | 52.300 | 52.550 | 51.030 | 51.400 | 51.400 | 9,858,200 |
| 2025-10-28 | 52.500 | 52.580 | 51.100 | 51.800 | 51.800 | 6,843,400 |
| 2025-10-27 | 51.840 | 54.680 | 51.610 | 52.680 | 52.680 | 9,288,100 |
| 2025-10-24 | 52.500 | 52.620 | 50.670 | 50.710 | 50.710 | 8,634,400 |
| 2025-10-23 | 50.360 | 52.660 | 50.230 | 51.780 | 51.780 | 12,574,100 |
← NewerPage 5 of 5 · 252 trading days
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.