ON Semiconductor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	40.760	41.000	40.760	41.000	41.000	30
2026-01-30	40.180	40.180	40.180	40.180	40.180	1
2026-01-29	41.190	41.190	40.840	40.840	40.840	34
2026-01-28	41.900	41.900	41.900	41.900	41.900	50
2026-01-27	40.380	40.380	40.380	40.380	40.380	0
2026-01-26	40.380	40.380	40.380	40.380	40.380	197
2026-01-23	42.640	42.640	42.640	42.640	42.640	0
2026-01-22	42.640	42.640	42.640	42.640	42.640	10
2026-01-21	41.790	41.790	41.790	41.790	41.790	125
2026-01-20	40.290	40.290	40.290	40.290	40.290	9
2026-01-19	41.350	41.350	39.900	39.900	39.900	34
2026-01-16	41.310	41.310	41.310	41.310	41.310	0
2026-01-15	41.310	41.310	41.310	41.310	41.310	1,211
2026-01-14	39.360	39.360	39.360	39.360	39.360	0
2026-01-13	39.360	39.360	39.360	39.360	39.360	0
2026-01-12	41.440	41.640	39.360	39.360	39.360	2,461
2026-01-09	40.890	40.890	40.890	40.890	40.890	0
2026-01-08	40.890	40.890	40.890	40.890	40.890	0
2026-01-07	40.890	40.890	40.890	40.890	40.890	39
2026-01-06	40.630	41.440	40.280	41.440	41.440	2,212
2026-01-05	39.790	39.790	39.790	39.790	39.790	1
2026-01-02	38.450	38.610	38.450	38.610	38.610	520
2025-12-30	37.330	37.330	37.330	37.330	37.330	770
2025-12-29	38.020	38.020	37.720	37.720	37.720	602
2025-12-26	38.430	38.430	38.430	38.430	38.430	0
2025-12-23	38.240	38.500	38.240	38.430	38.430	18
2025-12-22	39.030	39.030	39.030	39.030	39.030	1,097
2025-12-19	37.580	37.580	37.580	37.580	37.580	842
2025-12-18	38.290	38.290	38.290	38.290	38.290	2
2025-12-17	37.910	37.910	37.910	37.910	37.910	0
2025-12-16	37.910	37.910	37.910	37.910	37.910	0
2025-12-15	37.910	37.910	37.910	37.910	37.910	0
2025-12-12	37.910	37.910	37.910	37.910	37.910	255
2025-12-11	38.590	38.590	38.590	38.590	38.590	0
2025-12-10	38.590	38.590	38.590	38.590	38.590	0
2025-12-09	38.590	38.590	38.590	38.590	38.590	367
2025-12-08	37.560	37.560	37.560	37.560	37.560	0
2025-12-05	37.770	37.960	37.560	37.560	37.560	2,424
2025-12-04	38.230	38.230	37.600	37.600	37.600	1,212
2025-12-03	34.940	37.850	34.940	37.850	37.850	51
2025-12-02	34.170	34.590	34.170	34.590	34.590	11
2025-12-01	33.140	33.140	33.140	33.140	33.140	0
2025-11-28	33.140	33.140	33.140	33.140	33.140	0
2025-11-27	33.140	33.140	33.140	33.140	33.140	0
2025-11-26	32.710	33.140	32.710	33.140	33.140	7
2025-11-25	31.690	32.310	31.690	32.310	32.310	5
2025-11-24	30.520	30.520	30.520	30.520	30.520	0
2025-11-21	30.520	30.520	30.520	30.520	30.520	1
2025-11-19	30.520	30.520	30.520	30.520	30.520	0
2025-11-18	30.520	30.520	30.520	30.520	30.520	280
2025-11-17	31.080	31.080	31.080	31.080	31.080	0
2025-11-14	31.320	31.320	31.080	31.080	31.080	2,425
2025-11-13	32.230	32.230	32.230	32.230	32.230	30
2025-11-12	32.710	32.710	32.580	32.580	32.580	1,213
2025-11-11	32.300	32.300	32.300	32.300	32.300	0
2025-11-10	32.300	32.300	32.300	32.300	32.300	2
2025-11-07	31.190	31.310	31.190	31.310	31.310	39
2025-11-06	33.150	33.300	32.130	32.130	32.130	2,735
2025-11-05	32.900	32.900	32.900	32.900	32.900	1
2025-11-04	33.930	33.930	33.000	33.000	33.000	34

← NewerPage 4 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.