ON Semiconductor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	65.000	65.000	63.480	63.480	63.480	61
2026-04-30	63.240	63.240	63.240	63.240	63.240	20
2026-04-29	62.600	62.600	61.490	61.690	61.690	149
2026-04-28	58.140	58.300	58.080	58.300	58.300	8
2026-04-27	54.260	54.260	54.260	54.260	54.260	0
2026-04-24	54.260	54.260	54.260	54.260	54.260	0
2026-04-23	54.260	54.260	54.260	54.260	54.260	0
2026-04-22	54.270	54.270	54.260	54.260	54.260	937
2026-04-20	52.560	52.580	52.560	52.580	52.580	800
2026-04-17	49.410	49.410	49.410	49.410	49.410	0
2026-04-16	48.070	49.410	48.070	49.410	49.410	270
2026-04-15	44.810	44.810	44.810	44.810	44.810	4
2026-04-14	43.560	43.560	43.560	43.560	43.560	0
2026-04-13	43.560	43.560	43.560	43.560	43.560	0
2026-04-10	43.560	43.560	43.560	43.560	43.560	0
2026-04-09	43.570	43.570	43.560	43.560	43.560	41
2026-04-08	40.530	40.530	40.530	40.530	40.530	0
2026-04-07	40.530	40.530	40.530	40.530	40.530	0
2026-04-06	40.130	40.530	40.130	40.530	40.530	5
2026-04-02	39.330	39.330	39.330	39.330	39.330	0
2026-04-01	39.330	39.330	39.330	39.330	39.330	0
2026-03-31	39.330	39.330	39.330	39.330	39.330	6
2026-03-30	38.520	38.520	38.520	38.520	38.520	0
2026-03-27	38.520	38.520	38.520	38.520	38.520	2
2026-03-26	41.090	41.090	41.090	41.090	41.090	0
2026-03-25	41.090	41.090	41.090	41.090	41.090	8
2026-03-24	38.530	40.930	38.530	40.900	40.900	303
2026-03-23	39.320	39.320	39.320	39.320	39.320	0
2026-03-20	39.680	39.680	39.310	39.320	39.320	204
2026-03-19	39.760	39.760	38.700	38.700	38.700	51
2026-03-18	39.730	40.020	39.730	40.020	40.020	101
2026-03-17	39.650	39.690	39.650	39.690	39.690	110
2026-03-16	39.090	39.690	39.090	39.690	39.690	214
2026-03-13	38.550	38.550	38.320	38.320	38.320	306
2026-03-12	39.400	39.400	37.730	37.750	37.750	2,203
2026-03-11	38.680	64.990	38.680	64.990	64.990	2
2026-03-10	38.680	38.680	38.680	38.680	38.680	1
2026-03-09	36.400	37.400	36.400	37.400	37.400	235
2026-03-06	38.750	38.750	38.200	38.200	38.200	1,371
2026-03-05	40.000	40.000	39.480	39.550	39.550	700
2026-03-04	46.590	46.590	46.590	46.590	46.590	0
2026-03-03	46.590	46.590	46.590	46.590	46.590	0
2026-03-02	46.590	46.590	46.590	46.590	46.590	0
2026-02-27	46.590	46.590	46.590	46.590	46.590	0
2026-02-26	46.590	46.590	46.590	46.590	46.590	1
2026-02-25	46.120	46.120	46.120	46.120	46.120	0
2026-02-24	46.120	46.120	46.120	46.120	46.120	0
2026-02-23	46.120	46.120	46.120	46.120	46.120	0
2026-02-20	46.120	46.120	46.120	46.120	46.120	0
2026-02-19	46.120	46.120	46.120	46.120	46.120	0
2026-02-18	46.120	46.120	46.120	46.120	46.120	155
2026-02-13	46.120	46.120	46.120	46.120	46.120	0
2026-02-12	44.950	47.640	44.950	46.120	46.120	187
2026-02-11	45.000	45.000	45.000	45.000	45.000	1
2026-02-10	42.410	42.410	42.410	42.410	42.410	0
2026-02-09	42.410	42.410	42.410	42.410	42.410	10
2026-02-06	41.170	41.170	41.170	41.170	41.170	0
2026-02-05	41.170	41.170	41.170	41.170	41.170	125
2026-02-04	41.000	41.000	41.000	41.000	41.000	0
2026-02-03	41.000	41.000	41.000	41.000	41.000	0

← NewerPage 3 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.