On Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	50.800	52.030	49.710	51.620	51.620	7,110,100
2025-08-13	50.300	52.090	50.200	51.890	51.890	8,736,500
2025-08-12	48.070	51.230	48.010	50.010	50.010	13,411,000
2025-08-11	48.000	49.050	46.980	47.100	47.100	8,317,800
2025-08-08	47.600	48.240	46.930	47.660	47.660	7,813,900
2025-08-07	47.970	48.680	47.280	47.590	47.590	10,115,300
2025-08-06	46.900	47.690	46.350	46.980	46.980	10,633,000
2025-08-05	48.410	48.890	47.160	47.240	47.240	14,939,600
2025-08-04	54.000	54.840	47.320	47.970	47.970	30,528,800
2025-08-01	55.680	57.410	54.350	56.820	56.820	14,304,800
2025-07-31	57.170	57.950	55.520	56.360	56.360	11,036,000
2025-07-30	58.790	58.880	57.240	58.050	58.050	7,337,800
2025-07-29	59.500	60.370	58.270	58.380	58.380	9,417,400
2025-07-28	57.460	59.280	57.350	58.660	58.660	9,870,300
2025-07-25	55.740	56.970	55.420	56.920	56.920	8,073,400
2025-07-24	56.060	56.280	54.540	55.440	55.440	16,152,200
2025-07-23	60.410	60.570	57.010	59.610	59.610	16,353,600
2025-07-22	59.790	63.630	59.750	62.450	62.450	11,719,300
2025-07-21	61.270	63.030	60.520	60.550	60.550	7,977,500
2025-07-18	59.740	60.930	59.210	60.720	60.720	5,753,200
2025-07-17	59.310	59.670	58.610	59.410	59.410	5,071,900
2025-07-16	59.080	59.620	57.520	59.520	59.520	6,597,800
2025-07-15	60.250	60.580	58.660	58.930	58.930	7,833,900
2025-07-14	59.130	59.640	57.910	59.070	59.070	6,519,300
2025-07-11	58.800	59.930	58.360	59.730	59.730	6,356,400
2025-07-10	58.230	60.090	57.720	59.520	59.520	8,442,600
2025-07-09	56.980	58.380	56.690	57.770	57.770	7,053,900
2025-07-08	55.830	57.950	55.390	57.620	57.620	8,976,200
2025-07-07	55.390	56.230	54.160	54.610	54.610	7,829,300
2025-07-03	56.390	57.130	55.630	56.600	56.600	5,572,200
2025-07-02	54.710	56.280	53.910	55.950	55.950	10,429,800
2025-07-01	51.810	54.870	51.530	53.600	53.600	8,777,300
2025-06-30	53.270	53.270	52.320	52.410	52.410	7,095,400
2025-06-27	53.920	54.140	52.200	52.930	52.930	7,896,100
2025-06-26	54.010	54.080	53.440	53.650	53.650	6,880,600
2025-06-25	54.160	54.210	52.600	53.740	53.740	8,291,700
2025-06-24	54.060	54.880	53.790	54.210	54.210	7,440,700
2025-06-23	52.650	53.760	51.980	53.170	53.170	5,670,700
2025-06-20	53.640	53.840	52.280	52.820	52.820	12,894,100
2025-06-18	53.140	53.650	51.690	52.260	52.260	7,176,300
2025-06-17	53.280	55.010	52.650	52.940	52.940	8,776,300
2025-06-16	52.390	53.980	52.210	53.880	53.880	8,441,300
2025-06-13	51.510	52.160	50.940	51.020	51.020	9,657,700
2025-06-12	51.160	53.190	51.000	52.980	52.980	9,889,300
2025-06-11	54.290	54.440	51.130	51.780	51.780	10,484,600
2025-06-10	52.460	54.390	52.270	53.800	53.800	11,524,200
2025-06-09	50.670	52.890	50.670	52.380	52.380	12,125,200
2025-06-06	50.340	51.300	50.050	50.170	50.170	8,142,500
2025-06-05	50.520	51.050	48.940	49.540	49.540	11,932,600
2025-06-04	48.340	51.100	47.720	50.280	50.280	28,183,500
2025-06-03	42.510	47.560	41.880	47.370	47.370	24,131,400
2025-06-02	41.820	42.830	41.490	42.540	42.540	6,894,000
2025-05-30	42.670	42.830	41.630	42.020	42.020	10,184,900
2025-05-29	43.730	44.110	42.610	42.940	42.940	4,847,000
2025-05-28	43.520	43.780	42.660	42.850	42.850	5,674,500
2025-05-27	42.360	43.870	41.770	43.400	43.400	9,662,800
2025-05-23	40.660	41.520	40.620	41.270	41.270	9,856,900
2025-05-22	44.500	44.580	42.030	42.290	42.290	12,463,200
2025-05-21	44.260	45.480	43.320	43.660	43.660	8,595,800
2025-05-20	43.470	44.290	43.400	44.260	44.260	5,360,900

← NewerPage 6 of 21 · 1,256 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.