S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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

On Semiconductor Corp (O2NS34)

76.56

2.56

(3.46%)

Closed June 26 3:55PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.01	-2.55822833142	78.57	84	74	729	76.45225913	DR
4	-2.14	-2.71918678526	78.7	85.27	70.72	970	75.84537556	DR
12	36.43	90.7799651134	40.13	85.27	40.13	833	74.08458157	DR
26	38.54	101.36770121	38.02	85.27	36.4	623	64.56720266	DR
52	40.54	112.54858412	36.02	85.27	30.52	557	55.08400031	DR
156	23.49	44.262295082	53.07	85.27	24.53	570	49.26521202	DR
260	39.95	109.123190385	36.61	85.27	24.53	550	48.06973491	DR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1782423000	76.56	2.56	3.46	77.6	78.4	76.56	1262
1782336540	74	-2	-2.63	77.28	77.28	74	1012
1782250200	76	-7.68	-9.18	78	78	76	1653
1782163800	83.68	3.5	4.37	80	84	80	146
1781904600	80.18	1.58	2.01	80.35	80.73	76.07	245
1781818140	78.6	5.57	7.63	78.57	78.6	76.99	587
1781731740	73.03	-2.97	-3.91	73.36	73.36	73.03	332
1781645400	76	-2.69	-3.42	79.12	80.07	76	446
1781559000	78.69	4.57	6.17	78.2	78.69	78.2	86
1781299800	74.12	1.74	2.40	73.54	75.04	73.23	7430
1781213400	72.38	1.27	1.79	73.26	73.26	72.38	1144
1781126940	71.11	-2.56	-3.47	71.22	71.22	71.11	801
1781040600	73.67	-5.28	-6.69	77.37	79.66	70.72	335
1780954140	78.95	2.95	3.88	76	80.02	76	152
1780695000	76	-9.15	-10.75	81.03	81.03	76	75
1780522200	85.15	5.22	6.53	82.2	85.27	82.2	1975
1780435800	79.93	3.93	5.17	77.87	79.93	77.87	51
1780349400	76	0.25	0.33	75.09	76	74.68	1659
1780090200	75.75	-2.58	-3.29	79.04	79.12	75.75	147
1780003800	78.33	-0.37	-0.47	78.7	79.12	76.77	163
1779917400	78.7	-1.87	-2.32	83.7	83.7	76.8	7865
1779830940	80.57	5.7	7.61	77	80.95	76.33	3563
1779744600	74.87	4.88	6.97	74.29	74.87	74.29	267
1779485400	69.99	2.24	3.31	69.99	69.99	69.99	1
1779398940	67.75	-1.27	-1.84	67.98	67.98	67.75	4
1779312600	69.02	2.08	3.11	69.01	69.02	68.15	5
1779226140	66.94	-3.77	-5.33	67.45	67.45	66.94	23
1779139800	70.71	-1.4	-1.94	72.16	72.23	70.71	33
1778880600	72.11	-1.45	-1.97	71.34	72.11	71.34	291
1778794140	73.56	1.51	2.10	72.62	73.95	71.29	1500
1778707800	72.05	9.67	15.50	70.39	72.05	70.08	228
1778621400	62.38	-1.65	-2.58	61.75	62.38	61	502
1778535000	64.03	1.05	1.67	63.5	64.03	63.5	104
1778275800	62.98	1.54	2.51	62.94	63.06	62.8	2622
1778189400	61.44	-1.55	-2.46	61.44	61.44	61.44	8
1778102940	62.99	0.82	1.32	62.99	62.99	62.99	1
1778016600	62.17	-1.01	-1.60	60.26	64.129999	60.16	583
1777930200	63.18	-0.06	-0.09	65	65	63.18	61
1777584600	63.24	1.55	2.51	63.24	63.24	63.24	20
1777498140	61.69	3.39	5.81	62.6	62.6	61.49	149
1777411800	58.3	4.04	7.45	58.14	58.3	58.08	8
1777325400	54.26	0	0.00	54.26	54.26	54.26	0
1777066200	54.26	0	0.00	54.26	54.26	54.26	0
1776979800	54.26	0	0.00	54.26	54.26	54.26	0
1776893400	54.26	1.68	3.20	54.27	54.27	54.26	937
1776720600	52.58	3.17	6.42	52.56	52.58	52.56	800
1776461400	49.41	0	0.00	49.41	49.41	49.41	0
1776375000	49.41	4.6	10.27	48.07	49.41	48.07	270
1776288600	44.81	1.25	2.87	44.81	44.81	44.81	4
1776202200	43.56	0	0.00	43.56	43.56	43.56	0
1776115800	43.56	0	0.00	43.56	43.56	43.56	0
1775856600	43.56	0	0.00	43.56	43.56	43.56	0
1775770200	43.56	3.03	7.48	43.57	43.57	43.56	41
1775683800	40.53	0	0.00	40.53	40.53	40.53	0
1775597400	40.53	0	0.00	40.53	40.53	40.53	0
1775511000	40.53	1.2	3.05	40.13	40.53	40.13	5
1775165340	39.33	0	0.00	39.33	39.33	39.33	0
1775078940	39.33	0	0.00	39.33	39.33	39.33	0
1774992540	39.33	0.81	2.10	39.33	39.33	39.33	6
1774906200	38.52	0	0.00	38.52	38.52	38.52	0
1774647000	38.52	-2.57	-6.25	38.52	38.52	38.52	2
1774560540	41.09	0	0.00	41.09	41.09	41.09	0

On Semiconductor

iShares Global Aerospace...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.