ON Semiconductor Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	55.380	55.380	54.370	54.370	54.370	62
2026-07-27	55.680	55.680	55.680	55.680	55.680	4
2026-07-24	54.550	55.250	54.550	55.250	55.250	320
2026-07-23	55.880	56.630	55.880	56.630	56.630	358
2026-07-22	57.970	57.970	57.970	57.970	57.970	1
2026-07-21	57.740	57.740	56.820	57.180	57.180	131
2026-07-20	56.290	56.290	56.090	56.090	56.090	252
2026-07-17	55.000	56.270	54.160	56.270	56.270	31
2026-07-16	56.220	56.400	55.450	55.670	55.670	75
2026-07-15	59.670	59.670	59.670	59.670	59.670	80
2026-07-14	60.190	60.190	58.500	59.670	59.670	14
2026-07-13	61.350	61.350	58.000	58.000	58.000	2,322
2026-07-10	63.080	63.080	60.600	61.360	61.360	5,432
2026-07-09	62.530	65.520	62.530	64.370	64.370	6,227
2026-07-08	58.000	58.500	58.000	58.500	58.500	190
2026-07-07	58.000	58.910	57.980	58.450	58.450	244
2026-07-06	61.140	63.000	61.140	61.150	61.150	3,672
2026-07-03	58.000	63.500	58.000	63.500	63.500	32
2026-07-02	60.000	60.000	58.430	58.430	58.430	165
2026-07-01	61.560	62.600	61.560	62.550	62.550	1,259
2026-06-30	58.170	61.560	57.590	61.560	61.560	1,132
2026-06-29	58.620	58.620	56.330	57.590	57.590	477
2026-06-26	61.250	61.530	57.770	59.270	59.270	1,621
2026-06-25	75.200	75.200	75.200	75.200	75.200	1,262
2026-06-24	77.280	77.280	75.200	75.200	75.200	1,012
2026-06-23	78.000	78.000	76.000	76.000	76.000	1,653
2026-06-22	80.000	84.000	80.000	83.680	83.680	146
2026-06-19	80.350	80.730	76.070	80.180	80.180	245
2026-06-18	78.570	78.600	76.990	78.600	78.600	587
2026-06-17	73.360	73.360	73.360	73.360	73.360	332
2026-06-16	79.120	80.070	76.000	76.000	76.000	446
2026-06-15	78.200	78.690	78.200	78.690	78.690	86
2026-06-12	73.540	75.040	73.230	74.120	74.120	7,430
2026-06-11	72.380	72.380	72.380	72.380	72.380	1,144
2026-06-10	71.220	71.220	71.110	71.110	71.110	801
2026-06-09	77.370	79.660	73.670	73.670	73.670	335
2026-06-08	76.000	80.020	76.000	78.950	78.950	152
2026-06-05	81.030	81.030	76.000	76.000	76.000	75
2026-06-03	82.200	85.190	82.200	85.150	85.150	1,975
2026-06-02	77.870	79.930	77.870	79.930	79.930	51
2026-06-01	75.090	75.450	74.680	75.350	75.350	1,669
2026-05-29	79.040	79.120	75.750	75.750	75.750	147
2026-05-28	78.700	79.120	76.770	78.330	78.330	163
2026-05-27	83.700	83.700	76.800	78.700	78.700	7,865
2026-05-26	77.000	80.950	76.330	80.570	80.570	3,563
2026-05-25	74.290	74.870	74.290	74.870	74.870	267
2026-05-22	69.990	69.990	69.990	69.990	69.990	1
2026-05-21	67.980	67.980	67.750	67.750	67.750	4
2026-05-20	69.010	69.020	68.150	69.020	69.020	5
2026-05-19	67.450	67.450	66.940	66.940	66.940	23
2026-05-18	72.160	72.230	70.710	70.710	70.710	33
2026-05-15	71.340	72.110	71.340	72.110	72.110	291
2026-05-14	72.620	73.950	71.290	73.560	73.560	1,500
2026-05-13	70.390	72.050	70.080	72.050	72.050	228
2026-05-12	61.750	62.380	61.000	62.380	62.380	502
2026-05-11	63.500	64.030	63.500	64.030	64.030	104
2026-05-08	62.940	63.060	62.800	62.980	62.980	2,622
2026-05-07	61.440	61.440	61.440	61.440	61.440	8
2026-05-06	62.990	62.990	62.990	62.990	62.990	1
2026-05-05	60.260	64.130	60.160	62.170	62.170	583

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.