On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	11.650	11.950	11.620	11.950	11.950	5,979,900
2015-02-12	11.570	11.690	11.470	11.610	11.610	7,637,200
2015-02-11	11.610	11.710	11.470	11.550	11.550	7,940,500
2015-02-10	11.600	11.650	11.520	11.600	11.600	9,908,900
2015-02-09	11.260	11.670	11.210	11.540	11.540	10,411,000
2015-02-06	10.630	11.870	10.630	11.390	11.390	23,468,800
2015-02-05	10.420	10.460	10.240	10.270	10.270	8,785,500
2015-02-04	10.180	10.470	10.140	10.390	10.390	4,962,600
2015-02-03	10.000	10.250	9.920	10.250	10.250	4,729,000
2015-02-02	10.020	10.180	9.730	9.940	9.940	6,143,900
2015-01-30	9.940	10.300	9.940	10.010	10.010	4,787,300
2015-01-29	10.120	10.330	9.890	10.030	10.030	7,446,700
2015-01-28	10.150	10.270	10.060	10.100	10.100	5,145,700
2015-01-27	9.990	10.140	9.840	10.030	10.030	6,339,100
2015-01-26	10.070	10.280	9.960	10.160	10.160	6,034,100
2015-01-23	10.090	10.120	9.940	10.070	10.070	5,592,200
2015-01-22	9.970	10.160	9.780	10.130	10.130	6,152,800
2015-01-21	9.940	10.170	9.820	9.930	9.930	6,859,200
2015-01-20	9.900	10.000	9.820	9.960	9.960	3,705,200
2015-01-16	9.670	9.850	9.650	9.840	9.840	5,302,900
2015-01-15	10.000	10.130	9.670	9.680	9.680	5,663,600
2015-01-14	9.980	10.120	9.840	9.970	9.970	5,549,000
2015-01-13	10.460	10.600	10.010	10.080	10.080	6,386,900
2015-01-12	10.360	10.450	10.120	10.390	10.390	6,298,100
2015-01-09	10.380	10.490	10.180	10.360	10.360	4,546,600
2015-01-08	10.190	10.460	10.180	10.370	10.370	8,890,100
2015-01-07	10.050	10.230	10.000	10.120	10.120	5,211,400
2015-01-06	10.100	10.140	9.700	9.960	9.960	9,145,000
2015-01-05	10.180	10.200	9.890	9.930	9.930	3,619,300
2015-01-02	10.180	10.270	10.050	10.200	10.200	3,009,400
2014-12-31	10.140	10.270	10.100	10.130	10.130	2,741,600
2014-12-30	10.130	10.190	10.030	10.100	10.100	2,322,100
2014-12-29	10.200	10.230	10.120	10.200	10.200	1,435,500
2014-12-26	10.210	10.250	10.130	10.210	10.210	1,313,600
2014-12-24	10.200	10.240	10.110	10.220	10.220	1,075,300
2014-12-23	10.200	10.320	10.150	10.170	10.170	2,992,900
2014-12-22	10.060	10.290	10.040	10.210	10.210	3,780,400
2014-12-19	10.070	10.100	9.890	10.080	10.080	4,401,000
2014-12-18	9.860	10.050	9.760	10.040	10.040	7,276,800
2014-12-17	9.570	9.690	9.430	9.660	9.660	7,551,700
2014-12-16	9.550	9.860	9.540	9.570	9.570	4,281,500
2014-12-15	9.770	9.920	9.610	9.640	9.640	4,151,000
2014-12-12	9.750	9.830	9.640	9.650	9.650	4,589,700
2014-12-11	9.780	9.940	9.720	9.770	9.770	4,156,900
2014-12-10	10.150	10.150	9.700	9.730	9.730	6,846,900
2014-12-09	9.940	10.040	9.820	10.010	10.010	7,513,900
2014-12-08	10.140	10.180	9.890	10.010	10.010	8,609,600
2014-12-05	9.890	10.440	9.860	10.220	10.220	21,150,500
2014-12-04	9.840	10.010	9.790	9.840	9.840	10,393,100
2014-12-03	9.450	9.860	9.430	9.800	9.800	11,979,500
2014-12-02	9.530	9.660	9.380	9.450	9.450	6,902,700
2014-12-01	9.280	9.650	9.250	9.540	9.540	11,436,700
2014-11-28	9.100	9.100	8.990	9.030	9.030	1,309,700
2014-11-26	8.800	9.090	8.800	9.080	9.080	3,632,200
2014-11-25	8.840	8.910	8.780	8.830	8.830	3,493,600
2014-11-24	8.600	8.840	8.590	8.820	8.820	4,111,300
2014-11-21	8.560	8.620	8.470	8.620	8.620	4,162,200
2014-11-20	8.000	8.560	8.000	8.460	8.460	3,506,600
2014-11-19	8.550	8.550	8.380	8.460	8.460	5,219,000
2014-11-18	8.410	8.550	8.380	8.520	8.520	4,376,200

← NewerPage 50 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.