On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	9.410	9.610	9.360	9.470	9.470	5,211,800
2014-08-21	9.220	9.470	9.120	9.440	9.440	8,360,600
2014-08-20	9.110	9.250	9.050	9.200	9.200	6,049,600
2014-08-19	8.950	9.120	8.870	9.050	9.050	7,660,600
2014-08-18	8.850	8.950	8.740	8.920	8.920	4,333,100
2014-08-15	8.700	8.820	8.650	8.810	8.810	4,002,500
2014-08-14	8.670	8.760	8.640	8.700	8.700	4,017,100
2014-08-13	8.620	8.730	8.610	8.630	8.630	3,414,500
2014-08-12	8.550	8.750	8.450	8.620	8.620	4,339,300
2014-08-11	8.510	8.680	8.500	8.580	8.580	2,777,000
2014-08-08	8.340	8.510	8.320	8.460	8.460	6,033,600
2014-08-07	8.700	8.780	8.330	8.340	8.340	6,619,000
2014-08-06	8.620	8.700	8.540	8.670	8.670	4,173,400
2014-08-05	8.500	8.730	8.500	8.640	8.640	6,687,000
2014-08-04	8.790	8.880	8.520	8.530	8.530	7,222,900
2014-08-01	8.600	8.970	8.530	8.790	8.790	9,765,900
2014-07-31	8.730	8.800	8.560	8.560	8.560	7,207,000
2014-07-30	8.770	8.870	8.740	8.810	8.810	4,779,300
2014-07-29	8.800	8.840	8.670	8.690	8.690	4,338,800
2014-07-28	8.660	8.840	8.520	8.800	8.800	6,947,700
2014-07-25	9.030	9.150	8.630	8.660	8.660	9,838,400
2014-07-24	9.120	9.160	8.990	9.090	9.090	8,332,300
2014-07-23	9.660	9.660	9.090	9.090	9.090	15,186,800
2014-07-22	9.470	9.710	9.440	9.650	9.650	8,800,500
2014-07-21	9.300	9.540	9.260	9.440	9.440	6,592,300
2014-07-18	9.080	9.350	9.030	9.340	9.340	6,973,400
2014-07-17	9.260	9.270	9.030	9.040	9.040	6,455,000
2014-07-16	9.160	9.310	9.130	9.270	9.270	9,309,600
2014-07-15	9.190	9.190	9.020	9.110	9.110	3,840,800
2014-07-14	9.190	9.190	9.050	9.050	9.050	3,956,600
2014-07-11	9.080	9.190	9.030	9.120	9.120	4,071,000
2014-07-10	9.050	9.200	8.950	9.110	9.110	3,044,400
2014-07-09	9.190	9.230	9.060	9.130	9.130	4,053,400
2014-07-08	9.230	9.270	9.060	9.190	9.190	7,131,100
2014-07-07	9.360	9.400	9.220	9.250	9.250	4,329,700
2014-07-03	9.360	9.400	9.320	9.380	9.380	3,262,000
2014-07-02	9.290	9.440	9.270	9.320	9.320	4,633,400
2014-07-01	9.190	9.410	9.160	9.270	9.270	7,006,700
2014-06-30	9.100	9.150	9.040	9.140	9.140	3,449,900
2014-06-27	9.020	9.120	9.010	9.090	9.090	7,131,100
2014-06-26	9.080	9.100	8.920	9.010	9.010	6,604,400
2014-06-25	8.930	9.090	8.900	9.070	9.070	6,392,600
2014-06-24	9.130	9.160	8.950	8.950	8.950	8,323,300
2014-06-23	9.180	9.190	9.100	9.140	9.140	4,678,800
2014-06-20	9.100	9.190	9.050	9.130	9.130	4,819,600
2014-06-19	9.060	9.130	8.950	9.080	9.080	4,670,000
2014-06-18	9.170	9.190	8.980	9.050	9.050	6,696,700
2014-06-17	9.030	9.290	9.020	9.180	9.180	8,364,600
2014-06-16	9.160	9.160	8.970	8.980	8.980	5,519,300
2014-06-13	9.040	9.160	8.970	9.140	9.140	6,579,100
2014-06-12	9.070	9.170	8.880	8.970	8.970	5,479,500
2014-06-11	9.030	9.140	9.010	9.060	9.060	6,830,400
2014-06-10	9.200	9.320	8.950	9.060	9.060	14,135,700
2014-06-09	8.930	9.160	8.930	8.980	8.980	4,918,000
2014-06-06	9.000	9.070	8.900	8.920	8.920	2,963,100
2014-06-05	8.970	9.010	8.800	8.950	8.950	4,831,700
2014-06-04	8.820	8.980	8.790	8.960	8.960	6,661,200
2014-06-03	8.640	8.850	8.620	8.810	8.810	5,375,900
2014-06-02	8.760	8.820	8.520	8.660	8.660	4,597,700
2014-05-30	8.750	8.810	8.670	8.690	8.690	3,938,300

← NewerPage 52 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.