On Semiconductor Corp Historical Data - O2NS34

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.65	7.29270729271	50.05	53.7	50.05	827	50.38486497	DR
4	3.2	6.33663366337	50.5	53.7	47	1397	50.23157936	DR
12	3.7	7.4	50	53.7	47	1220	49.4212742	DR
26	5.8	12.108559499	47.9	56.35	46.35	1145	50.77070992	DR
52	11.42	27.0104068117	42.28	56.35	39.13	622	50.46149461	DR
156	17.09	46.6812346353	36.61	64.9	31.16	457	47.94494763	DR
260	17.09	46.6812346353	36.61	64.9	31.16	457	47.94494763	DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732656600	53.7	0.7	1.32	53.7	53.7	53.7	10
1732570140	53	2.65	5.26	52.68	53	52.68	20
1732310940	50.35	3.35	7.13	50.05	50.35	50.05	2451
1732224540	47	0	0.00	47	47	47	0
1732051740	47	0	0.00	47	47	47	0
1731965340	47	-1.68	-3.45	47	47	47	50
1731619800	48.68	-1.26	-2.52	48.68	48.68	48.68	2500
1731533340	49.94	0	0.00	49.94	49.94	49.94	0
1731446940	49.94	0	0.00	49.94	49.94	49.94	0
1731360540	49.94	-1.76	-3.40	51.97	51.97	49.94	5111
1731101400	51.7	0	0.00	51.7	51.7	51.7	0
1731015000	51.7	0	0.00	51.7	51.7	51.7	0
1730928600	51.7	0.98	1.93	51.55	51.8	51.55	3232
1730842200	50.72	-0.58	-1.13	50.72	50.72	50.72	5
1730755800	51.3	0	0.00	51.3	51.3	51.3	0
1730496600	51.3	0.4	0.79	51.4	51.4	51.3	11
1730410200	50.9	2.9	6.04	50.5	50.9	50.2	584
1730323800	48	0	0.00	48	48	48	0
1730237400	48	0	0.00	48	48	48	0
1730151000	48	0.23	0.48	48	48	48	1
1729891800	47.77	0	0.00	47.77	47.77	47.77	0
1729805400	47.77	0	0.00	47.77	47.77	47.77	0
1729719000	47.77	0	0.00	48.44	48.44	47.77	673
1729632540	47.77	0	0.00	47.77	47.77	47.77	0
1729546140	47.77	-1.23	-2.51	47.77	47.77	47.77	244
1729287000	49	-1.35	-2.68	49	49	49	10
1729200540	50.35	0	0.00	50.35	50.35	50.35	0
1729114140	50.35	0	0.00	50.35	50.35	50.35	2500
1729027740	50.35	0.1	0.20	50.35	50.35	50.35	1
1728941340	50.25	1.65	3.40	50.25	50.25	50.25	2500
1728682200	48.6	0	0.00	48.6	48.6	48.6	0
1728595800	48.6	0	0.00	48.6	48.6	48.6	0
1728509400	48.6	0	0.00	48.6	48.6	48.6	0
1728423000	48.6	0	0.00	48.6	48.6	48.6	0
1728336600	48.6	0.18	0.37	48.42	48.6	48.42	70
1728077400	48.42	0.57	1.19	49.6	49.6	48.42	58
1727991000	47.85	-1.1	-2.25	47.85	47.85	47.85	10
1727904540	48.95	0.15	0.31	48.95	48.95	48.95	2500
1727818140	48.8	0	0.00	48.8	48.8	48.8	0
1727731740	48.8	0	0.00	48.8	48.8	48.8	0
1727472540	48.8	0	0.00	48.8	48.8	48.8	0
1727386140	48.8	0.58	1.20	49	49.18	48.8	5336
1727299800	48.22	0	0.00	48.22	48.22	48.22	0
1727213400	48.22	0	0.00	48.22	48.22	48.22	0
1727127000	48.22	0	0.00	48.22	48.22	48.22	0
1726867800	48.22	0	0.00	48.22	48.22	48.22	0
1726781400	48.22	0	0.00	48.22	48.22	48.22	0
1726695000	48.22	0.17	0.35	48.22	48.22	48.22	1
1726608600	48.05	0	0.00	48.05	48.05	48.05	0
1726522200	48.05	-0.5	-1.03	49.45	49.45	48	2651
1726262940	48.55	0	0.00	48.55	48.55	48.55	0
1726176540	48.55	-0.1	-0.21	48.55	48.55	48.55	100
1726090140	48.65	0.05	0.10	48	48.65	47.8	714
1726003740	48.6	0	0.00	48.6	48.6	48.6	8
1725917400	48.6	0.55	1.14	48.14	49.15	48.14	420
1725658200	48.05	-7.54	-13.56	50	50	47.25	3608
1725571800	55.59	0	0.00	55.59	55.59	55.59	0
1725485400	55.59	0	0.00	55.59	55.59	55.59	0
1725399000	55.59	0	0.00	55.59	55.59	55.59	0
1725312600	55.59	0.82	1.50	55.67	55.67	55.53	19
1725053400	54.77	-0.07	-0.13	54.77	54.77	54.77	5
1724967000	54.84	2.74	5.26	54.84	54.84	54.84	2500
1724880540	52.1	0	0.00	52.1	52.1	52.1	0
1724794140	52.1	0.55	1.07	52.1	52.1	52.1	2

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

On Semiconductor Corp (O2NS34)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

On Semiconductor Corp (O2NS34) Historical

On Semiconductor Corp (O2NS34)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%