On Semiconductor Corp (O2NS34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.83 | -7.22676200204 | 39.16 | 40.1 | 36.33 | 88 | 39.73962963 | DR |
| 4 | -9.17 | -20.1538461538 | 45.5 | 45.5 | 36.33 | 2311 | 41.46602114 | DR |
| 12 | -12.35 | -25.3697617091 | 48.68 | 56.34 | 36.33 | 1919 | 46.45302749 | DR |
| 26 | -11.67 | -24.3125 | 48 | 56.34 | 36.33 | 1922 | 48.78393439 | DR |
| 52 | -5.59 | -13.3349236641 | 41.92 | 56.35 | 36.33 | 1098 | 48.81894949 | DR |
| 156 | -0.28 | -0.764818355641 | 36.61 | 64.9 | 31.16 | 546 | 47.58046443 | DR |
| 260 | -0.28 | -0.764818355641 | 36.61 | 64.9 | 31.16 | 546 | 47.58046443 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 36.33 | -0.63 | -1.70 | 36.33 | 36.33 | 36.33 | 440 |
| 1738618200 | 36.96 | -2.01 | -5.16 | 37.5 | 37.5 | 36.96 | 31 |
| 1738358940 | 38.97 | -0.19 | -0.49 | 38.97 | 38.97 | 38.97 | 5 |
| 1738272600 | 39.16 | 0 | 0.00 | 39.16 | 39.16 | 39.16 | 0 |
| 1738186200 | 39.16 | -0.94 | -2.34 | 39.16 | 39.16 | 39.16 | 25 |
| 1738099740 | 40.1 | 0.4 | 1.01 | 39.16 | 40.1 | 39.16 | 290 |
| 1738013340 | 39.7 | -0.19 | -0.48 | 39.88 | 39.88 | 39.7 | 460 |
| 1737754200 | 39.89 | -1.46 | -3.53 | 40 | 40 | 39.89 | 2537 |
| 1737667740 | 41.35 | -0.65 | -1.55 | 40.84 | 41.35 | 40.7 | 15015 |
| 1737581400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1737495000 | 42 | 0.52 | 1.25 | 41.88 | 42 | 41.88 | 2621 |
| 1737408600 | 41.48 | 0 | 0.00 | 41.48 | 41.48 | 41.48 | 0 |
| 1737149400 | 41.48 | -0.34 | -0.81 | 41.88 | 41.88 | 41.48 | 222 |
| 1737062940 | 41.82 | 0 | 0.00 | 41.82 | 41.82 | 41.82 | 0 |
| 1736976540 | 41.82 | 0.06 | 0.14 | 41.76 | 41.82 | 41.67 | 5001 |
| 1736890140 | 41.76 | -0.93 | -2.18 | 41.85 | 41.85 | 41.76 | 5000 |
| 1736803740 | 42.69 | 0.25 | 0.59 | 40.68 | 42.69 | 40.68 | 152 |
| 1736544540 | 42.44 | -2.06 | -4.63 | 42.44 | 42.44 | 42.44 | 330 |
| 1736458140 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1736371740 | 44.5 | -5.95 | -11.79 | 45.5 | 45.5 | 44.5 | 662 |
| 1736285340 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1736198940 | 50.45 | 0.85 | 1.71 | 50.45 | 50.45 | 50.45 | 1 |
| 1735939740 | 49.6 | -1.55 | -3.03 | 48 | 49.6 | 48 | 2551 |
| 1735853340 | 51.15 | 0 | 0.00 | 51.15 | 51.15 | 51.15 | 0 |
| 1735594140 | 51.15 | 0 | 0.00 | 51.15 | 51.15 | 51.15 | 0 |
| 1735334940 | 51.15 | 0.7 | 1.39 | 51.56 | 51.56 | 51.15 | 2 |
| 1735248600 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1734989400 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1734730200 | 50.45 | -0.15 | -0.30 | 50.45 | 50.45 | 50.45 | 2500 |
| 1734643800 | 50.6 | -0.75 | -1.46 | 50.6 | 50.6 | 50.6 | 1 |
| 1734557400 | 51.35 | -2.55 | -4.73 | 52.9 | 52.9 | 51.25 | 9700 |
| 1734470940 | 53.9 | 3.15 | 6.21 | 53.9 | 53.9 | 53.9 | 2500 |
| 1734384540 | 50.75 | 0.35 | 0.69 | 50.4 | 50.75 | 50.4 | 59 |
| 1734125340 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
| 1734038940 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
| 1733952540 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
| 1733866140 | 50.4 | 0.8 | 1.61 | 50.4 | 50.4 | 50.4 | 4 |
| 1733779800 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1733520600 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1733434200 | 49.6 | -0.28 | -0.56 | 49.65 | 49.65 | 49.6 | 100 |
| 1733347800 | 49.88 | -3.4 | -6.38 | 53.65 | 53.65 | 49.88 | 5553 |
| 1733261340 | 53.28 | -2.77 | -4.94 | 56.34 | 56.34 | 53.28 | 22 |
| 1733174940 | 56.05 | 2.1 | 3.89 | 55.9 | 56.05 | 55.9 | 2623 |
| 1732915740 | 53.95 | 1.55 | 2.96 | 53.95 | 53.95 | 53.95 | 2250 |
| 1732829400 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1732743000 | 52.4 | -1.3 | -2.42 | 52.4 | 52.4 | 52.4 | 4 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
