On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	8.270	8.480	8.160	8.390	8.390	7,551,300
2014-11-14	8.200	8.310	8.080	8.290	8.290	1,969,500
2014-11-13	8.290	8.380	8.180	8.190	8.190	2,583,100
2014-11-12	8.200	8.310	8.170	8.290	8.290	3,111,200
2014-11-11	8.230	8.330	8.210	8.280	8.280	6,306,000
2014-11-10	8.240	8.330	8.230	8.250	8.250	2,531,100
2014-11-07	8.250	8.300	8.140	8.250	8.250	6,706,600
2014-11-06	8.180	8.300	8.150	8.280	8.280	4,552,900
2014-11-05	8.060	8.240	8.020	8.210	8.210	6,669,700
2014-11-04	8.150	8.190	7.990	8.090	8.090	7,203,000
2014-11-03	8.430	8.430	8.100	8.170	8.170	8,005,300
2014-10-31	8.520	8.740	8.160	8.290	8.290	14,030,300
2014-10-30	8.000	8.130	7.850	8.010	8.010	14,833,600
2014-10-29	8.160	8.190	8.020	8.150	8.150	4,799,300
2014-10-28	8.040	8.170	8.010	8.160	8.160	4,084,200
2014-10-27	7.910	7.980	7.840	7.950	7.950	4,082,800
2014-10-24	7.790	8.030	7.720	7.950	7.950	7,274,700
2014-10-23	7.810	7.890	7.740	7.810	7.810	5,095,200
2014-10-22	7.870	7.960	7.720	7.720	7.720	8,618,100
2014-10-21	7.550	7.840	7.550	7.790	7.790	7,889,600
2014-10-20	7.390	7.560	7.320	7.480	7.480	5,202,300
2014-10-17	7.350	7.610	7.320	7.440	7.440	11,931,600
2014-10-16	6.880	7.270	6.870	7.190	7.190	13,810,900
2014-10-15	6.800	7.070	6.760	6.990	6.990	10,661,200
2014-10-14	7.080	7.180	6.880	6.970	6.970	16,284,600
2014-10-13	7.340	7.420	6.930	6.940	6.940	17,335,000
2014-10-10	8.070	8.070	7.480	7.480	7.480	16,742,000
2014-10-09	8.630	8.680	8.360	8.370	8.370	6,765,600
2014-10-08	8.510	8.690	8.330	8.680	8.680	5,921,500
2014-10-07	8.750	8.790	8.500	8.500	8.500	7,330,100
2014-10-06	8.950	9.220	8.790	8.800	8.800	4,957,000
2014-10-03	8.870	8.970	8.830	8.950	8.950	7,060,900
2014-10-02	8.760	8.860	8.630	8.800	8.800	6,666,300
2014-10-01	8.910	8.940	8.730	8.770	8.770	6,451,100
2014-09-30	9.250	9.260	8.880	8.940	8.940	10,632,300
2014-09-29	9.220	9.410	9.200	9.260	9.260	5,151,000
2014-09-26	9.390	9.410	9.290	9.320	9.320	3,252,000
2014-09-25	9.500	9.600	9.320	9.330	9.330	6,064,800
2014-09-24	9.660	9.660	9.480	9.550	9.550	5,925,300
2014-09-23	9.340	9.570	9.340	9.470	9.470	7,546,700
2014-09-22	9.730	9.730	9.560	9.600	9.600	7,717,200
2014-09-19	9.920	9.920	9.760	9.780	9.780	7,951,000
2014-09-18	9.800	9.900	9.760	9.840	9.840	3,856,200
2014-09-17	9.670	9.840	9.660	9.750	9.750	7,915,800
2014-09-16	9.460	9.680	9.390	9.660	9.660	8,118,600
2014-09-15	9.600	9.610	9.420	9.470	9.470	7,777,500
2014-09-12	9.720	9.760	9.590	9.640	9.640	5,860,500
2014-09-11	9.670	9.750	9.580	9.710	9.710	6,527,100
2014-09-10	9.570	9.760	9.530	9.690	9.690	14,484,800
2014-09-09	9.880	9.910	9.750	9.820	9.820	8,313,300
2014-09-08	9.850	9.940	9.840	9.910	9.910	6,761,600
2014-09-05	9.840	9.910	9.790	9.880	9.880	7,199,300
2014-09-04	9.800	9.930	9.800	9.880	9.880	6,289,000
2014-09-03	9.830	9.830	9.730	9.780	9.780	5,392,100
2014-09-02	9.810	9.820	9.720	9.790	9.790	5,587,900
2014-08-29	9.690	9.820	9.690	9.760	9.760	5,929,200
2014-08-28	9.510	9.660	9.430	9.660	9.660	4,237,300
2014-08-27	9.550	9.610	9.410	9.530	9.530	5,210,000
2014-08-26	9.500	9.620	9.480	9.530	9.530	6,424,400
2014-08-25	9.490	9.520	9.380	9.440	9.440	3,637,400

← NewerPage 51 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.