On Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 53.200 | 53.500 | 50.100 | 50.100 | 5.010 | 13,267,500 |
| 2008-03-18 | 51.700 | 53.500 | 49.300 | 53.400 | 5.340 | 15,760,400 |
| 2008-03-17 | 51.000 | 51.300 | 48.600 | 49.900 | 4.990 | 14,455,800 |
| 2008-03-14 | 54.500 | 54.500 | 51.500 | 52.200 | 5.220 | 8,624,800 |
| 2008-03-13 | 54.600 | 55.000 | 53.100 | 54.100 | 5.410 | 10,401,800 |
| 2008-03-12 | 55.800 | 56.900 | 54.700 | 55.200 | 5.520 | 7,515,700 |
| 2008-03-11 | 55.700 | 56.400 | 53.700 | 55.600 | 5.560 | 12,281,000 |
| 2008-03-10 | 56.100 | 57.300 | 54.000 | 54.600 | 5.460 | 10,075,900 |
| 2008-03-07 | 53.900 | 57.600 | 53.800 | 56.000 | 5.600 | 7,144,200 |
| 2008-03-06 | 58.700 | 59.100 | 55.600 | 55.900 | 5.590 | 11,000,600 |
| 2008-03-05 | 58.700 | 60.000 | 58.300 | 59.000 | 5.900 | 5,953,500 |
| 2008-03-04 | 58.800 | 59.000 | 56.900 | 58.300 | 5.830 | 9,358,500 |
| 2008-03-03 | 60.200 | 61.400 | 57.800 | 59.300 | 5.930 | 8,108,800 |
| 2008-02-29 | 60.600 | 62.200 | 60.000 | 60.000 | 6.000 | 10,611,700 |
| 2008-02-28 | 62.300 | 62.300 | 59.600 | 59.800 | 5.980 | 5,829,000 |
| 2008-02-27 | 59.100 | 63.200 | 59.000 | 62.700 | 6.270 | 13,152,800 |
| 2008-02-26 | 59.600 | 60.500 | 58.200 | 59.600 | 5.960 | 7,056,700 |
| 2008-02-25 | 58.600 | 60.500 | 58.500 | 60.100 | 6.010 | 4,767,200 |
| 2008-02-22 | 58.300 | 59.500 | 57.600 | 58.800 | 5.880 | 8,574,000 |
| 2008-02-21 | 61.500 | 62.300 | 57.600 | 58.100 | 5.810 | 7,088,400 |
| 2008-02-20 | 56.900 | 61.000 | 56.600 | 60.900 | 6.090 | 9,277,600 |
| 2008-02-19 | 59.000 | 59.600 | 56.800 | 57.200 | 5.720 | 5,282,600 |
| 2008-02-15 | 60.800 | 61.100 | 56.600 | 57.800 | 5.780 | 12,069,400 |
| 2008-02-14 | 64.100 | 65.000 | 61.100 | 61.300 | 6.130 | 6,191,400 |
| 2008-02-13 | 65.000 | 65.400 | 62.500 | 64.100 | 6.410 | 6,652,400 |
| 2008-02-12 | 62.900 | 64.300 | 62.400 | 63.200 | 6.320 | 6,208,000 |
| 2008-02-11 | 63.600 | 64.100 | 62.200 | 62.500 | 6.250 | 7,547,400 |
| 2008-02-08 | 64.400 | 65.700 | 63.800 | 64.500 | 6.450 | 5,685,700 |
| 2008-02-07 | 62.600 | 66.700 | 62.000 | 64.600 | 6.460 | 6,858,200 |
| 2008-02-06 | 67.200 | 67.700 | 62.500 | 63.000 | 6.300 | 8,624,200 |
| 2008-02-05 | 68.600 | 69.900 | 66.200 | 66.500 | 6.650 | 6,694,200 |
| 2008-02-04 | 72.500 | 73.500 | 69.400 | 69.900 | 6.990 | 7,060,600 |
| 2008-02-01 | 66.400 | 73.700 | 65.100 | 72.700 | 7.270 | 16,137,400 |
| 2008-01-31 | 64.100 | 67.300 | 63.300 | 64.800 | 6.480 | 15,343,700 |
| 2008-01-30 | 68.200 | 68.400 | 64.900 | 65.100 | 6.510 | 11,857,600 |
| 2008-01-29 | 67.900 | 69.800 | 66.900 | 68.600 | 6.860 | 9,789,200 |
| 2008-01-28 | 68.200 | 68.600 | 66.100 | 67.400 | 6.740 | 9,317,000 |
| 2008-01-25 | 73.400 | 77.500 | 67.300 | 68.200 | 6.820 | 11,480,300 |
| 2008-01-24 | 71.200 | 73.300 | 71.100 | 72.500 | 7.250 | 7,989,800 |
| 2008-01-23 | 69.600 | 72.100 | 67.000 | 71.000 | 7.100 | 7,856,500 |
| 2008-01-22 | 68.400 | 73.200 | 67.500 | 71.400 | 7.140 | 9,944,700 |
| 2008-01-18 | 70.900 | 74.000 | 70.800 | 72.500 | 7.250 | 8,979,800 |
| 2008-01-17 | 72.000 | 73.100 | 70.000 | 70.600 | 7.060 | 8,017,600 |
| 2008-01-16 | 70.800 | 73.200 | 67.800 | 71.800 | 7.180 | 15,130,400 |
| 2008-01-15 | 73.800 | 74.900 | 70.700 | 71.300 | 7.130 | 8,173,900 |
| 2008-01-14 | 75.600 | 75.900 | 73.600 | 75.000 | 7.500 | 5,545,800 |
| 2008-01-11 | 76.600 | 77.500 | 74.200 | 74.700 | 7.470 | 7,102,500 |
| 2008-01-10 | 74.700 | 78.100 | 73.000 | 77.100 | 7.710 | 6,449,100 |
| 2008-01-09 | 73.200 | 75.600 | 72.200 | 75.400 | 7.540 | 8,391,400 |
| 2008-01-08 | 76.300 | 78.800 | 73.300 | 73.500 | 7.350 | 5,526,900 |
| 2008-01-07 | 79.300 | 79.800 | 75.700 | 76.900 | 7.690 | 6,505,300 |
| 2008-01-04 | 80.800 | 81.300 | 77.500 | 78.900 | 7.890 | 7,213,100 |
| 2008-01-03 | 85.000 | 85.500 | 82.500 | 82.800 | 8.280 | 6,151,900 |
| 2008-01-02 | 89.900 | 90.600 | 85.000 | 85.800 | 8.580 | 6,521,400 |
← NewerPage 79 of 79 · 4,734 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.