On Semiconductor Corp Historical Data - O2NS34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
On Semiconductor Corp (O2NS34)
On Semiconductor Corp (O2NS34) Historical

On Semiconductor Corp (O2NS34)

46.35

0.00

(0.00%)

Closed June 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-0.322580645161	46.5	46.5	46.35	11	46.35	DR
4	-0.25	-0.536480686695	46.6	51.21	46.35	116	48.20978091	DR
12	2.03	4.58032490975	44.32	51.21	39.13	60	47.29363148	DR
26	-5.25	-10.1744186047	51.6	51.6	39.13	92	46.20306922	DR
52	-9.33	-16.7564655172	55.68	64.9	39.13	80	51.84265399	DR
156	9.74	26.6047527998	36.61	64.9	31.16	333	46.32998124	DR
260	9.74	26.6047527998	36.61	64.9	31.16	333	46.32998124	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719610200	46.35	0	0.00	46.35	46.35	46.35	0
1719523800	46.35	0	0.00	46.35	46.35	46.35	0
1719437400	46.35	0	0.00	46.35	46.35	46.35	0
1719351000	46.35	-1.9	-3.94	46.5	46.5	46.35	11
1719264600	48.25	0	0.00	48.25	48.25	48.25	0
1719005400	48.25	0	0.00	48.25	48.25	48.25	0
1718919000	48.25	0	0.00	48.25	48.25	48.25	0
1718832600	48.25	0	0.00	48.25	48.25	48.25	0
1718746200	48.25	-0.43	-0.88	48.25	48.25	48.25	1
1718659800	48.68	0	0.00	48.68	48.68	48.68	0
1718400600	48.68	-2.53	-4.94	48.36	48.68	48.25	231
1718314200	51.21	0	0.00	51.21	51.21	51.21	0
1718227800	51.21	1.31	2.63	51.21	51.21	51.21	180
1718141400	49.9	0.46	0.93	49.9	49.9	49.9	1
1718055000	49.44	1.44	3.00	49.44	49.44	49.44	1
1717795800	48	0	0.00	48	48	48	0
1717709400	48	-0.15	-0.31	48	48	48	1
1717622940	48.15	0.63	1.33	48.15	48.15	48.15	1
1717536600	47.52	-0.48	-1.00	47.55	47.55	47.52	799
1717450200	48	1.35	2.89	48	48	48	1
1717191000	46.65	-1.25	-2.61	46.6	46.65	46.6	51
1717018140	47.9	0	0.00	47.9	47.9	47.9	0
1716931740	47.9	1.3	2.79	47.9	47.9	47.9	1
1716845400	46.6	0	0.00	46.6	46.6	46.6	0
1716586200	46.6	-1.02	-2.14	47.25	47.25	46.6	68
1716499800	47.62	-0.98	-2.02	47.62	47.62	47.62	1
1716413340	48.6	1.55	3.29	49.3	49.3	48.6	102
1716327000	47.05	0	0.00	47.05	47.05	47.05	0
1716240600	47.05	0.15	0.32	47.05	47.05	47.05	1
1715981400	46.9	-0.3	-0.64	46.9	46.9	46.9	1
1715895000	47.2	0	0.00	47.65	47.65	47.2	2
1715808600	47.2	0.9	1.94	47.2	47.2	47.2	1
1715722200	46.3	-0.3	-0.64	46.3	46.3	46.3	5
1715635800	46.6	7.47	19.09	47	47	46.6	2
1715376540	39.13	0	0.00	39.13	39.13	39.13	0
1715290140	39.13	0	0.00	39.13	39.13	39.13	0
1715203740	39.13	0	0.00	39.13	39.13	39.13	0
1715117340	39.13	0	0.00	39.13	39.13	39.13	0
1715030940	39.13	0	0.00	39.13	39.13	39.13	0
1714771740	39.13	0	0.00	39.13	39.13	39.13	0
1714685340	39.13	0	0.00	39.13	39.13	39.13	0
1714512540	39.13	0	0.00	39.13	39.13	39.13	0
1714426140	39.13	0	0.00	39.13	39.13	39.13	0
1714166940	39.13	0	0.00	39.13	39.13	39.13	0
1714080540	39.13	0	0.00	39.13	39.13	39.13	0
1713994140	39.13	0	0.00	39.13	39.13	39.13	0
1713907740	39.13	0	0.00	39.13	39.13	39.13	0
1713821340	39.13	-0.11	-0.28	39.13	39.13	39.13	1
1713562200	39.24	-3.08	-7.28	39.8	39.8	39.24	115
1713475740	42.32	0	0.00	42.32	42.32	42.32	0
1713389340	42.32	0	0.00	42.32	42.32	42.32	0
1713302940	42.32	0	0.00	42.32	42.32	42.32	25
1713216600	42.32	-2.52	-5.62	42.32	42.32	42.32	3
1712957340	44.84	0	0.00	44.84	44.84	44.84	0
1712870940	44.84	0.68	1.54	44.84	44.84	44.84	67
1712784540	44.16	0	0.00	44.16	44.16	44.16	0
1712698140	44.16	0.03	0.07	44.16	44.16	44.16	2
1712611740	44.13	-1.07	-2.37	44.32	44.32	44.13	2
1712352540	45.2	0	0.00	45.2	45.2	45.2	0
1712266140	45.2	-0.25	-0.55	45.2	45.2	45.2	1
1712149200	45.45	0	0.00	45.45	45.45	45.45	0
1712062800	45.45	0	0.00	45.45	45.45	45.45	0
1711976400	45.45	0	0.00	45.45	45.45	45.45	0

On Semiconductor

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions