On Semiconductor Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	75.220	75.460	72.430	73.230	73.230	12,504,297
2026-10-21	76.400	77.685	74.950	76.940	76.940	8,344,146
2026-10-20	72.020	76.270	71.390	75.620	75.620	9,021,365
2026-10-19	72.970	74.160	71.270	73.120	73.120	8,010,116
2026-10-16	72.710	75.070	71.740	72.020	72.020	9,223,181
2026-10-15	71.110	74.370	71.000	73.700	73.700	11,026,490
2026-10-14	74.825	76.050	71.840	73.360	73.360	12,081,440
2026-10-13	74.850	76.750	74.270	76.690	76.690	7,145,179
2026-10-12	76.880	77.270	75.940	76.000	76.000	7,546,900
2026-10-09	81.230	81.250	75.780	77.530	77.530	10,292,800
2026-10-08	80.470	81.600	78.540	79.410	79.410	11,640,400
2026-10-07	84.210	85.210	82.050	82.510	82.510	12,963,300
2026-10-06	86.900	86.920	85.220	86.310	86.310	8,742,600
2026-10-05	85.100	86.330	83.900	85.930	85.930	11,337,000
2026-10-02	84.750	86.450	82.960	84.890	84.890	22,908,300
2026-10-01	76.560	80.460	76.120	80.080	80.080	10,940,800
2026-09-30	76.500	77.200	75.370	76.870	76.870	6,864,500
2026-09-29	77.120	77.450	75.100	75.950	75.950	9,409,300
2026-09-28	77.000	77.210	74.110	75.650	75.650	10,413,700
2026-09-25	74.270	77.680	73.660	77.200	77.200	11,194,700
2026-09-24	72.500	73.300	71.790	73.150	73.150	10,448,900
2026-09-23	73.770	74.480	72.210	74.100	74.100	9,148,300
2026-09-22	71.750	73.830	71.180	73.600	73.600	11,948,100

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2014-03-11	10:1

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.