ON Semiconductor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	33.600	33.930	33.600	33.930	33.930	1,213
2025-10-31	34.800	34.800	34.800	34.800	34.800	30
2025-10-30	34.660	34.660	34.490	34.490	34.490	2
2025-10-29	34.660	34.660	34.660	34.660	34.660	8
2025-10-28	34.810	34.810	34.810	34.810	34.810	0
2025-10-27	34.810	34.810	34.810	34.810	34.810	0
2025-10-24	34.810	34.810	34.810	34.810	34.810	0
2025-10-23	34.810	34.810	34.810	34.810	34.810	8
2025-10-22	35.920	35.920	35.920	35.920	35.920	100
2025-10-21	35.920	35.920	35.920	35.920	35.920	0
2025-10-20	35.920	35.920	35.920	35.920	35.920	1,211
2025-10-17	34.640	34.640	34.640	34.640	34.640	0
2025-10-16	34.640	34.640	34.640	34.640	34.640	0
2025-10-15	34.640	34.640	34.640	34.640	34.640	50
2025-10-14	34.640	34.640	34.640	34.640	34.640	8
2025-10-13	33.280	33.280	33.280	33.280	33.280	0
2025-10-10	33.280	33.280	33.280	33.280	33.280	8
2025-10-09	33.300	33.300	33.300	33.300	33.300	0
2025-10-08	33.300	33.300	33.300	33.300	33.300	0
2025-10-07	33.300	33.300	33.300	33.300	33.300	0
2025-10-06	33.300	33.300	33.300	33.300	33.300	1,980
2025-10-03	32.990	32.990	32.990	32.990	32.990	0
2025-10-02	32.990	32.990	32.990	32.990	32.990	1,100
2025-10-01	34.470	34.470	34.470	34.470	34.470	0
2025-09-30	34.470	34.470	34.470	34.470	34.470	0
2025-09-29	34.470	34.470	34.470	34.470	34.470	0
2025-09-26	34.470	34.470	34.470	34.470	34.470	0
2025-09-25	34.470	34.470	34.470	34.470	34.470	0
2025-09-24	34.470	34.470	34.470	34.470	34.470	0
2025-09-23	34.470	34.470	34.470	34.470	34.470	0
2025-09-22	34.470	34.470	34.470	34.470	34.470	1,211
2025-09-19	33.400	33.400	33.400	33.400	33.400	0
2025-09-18	33.400	33.400	33.400	33.400	33.400	0
2025-09-17	33.400	33.400	33.400	33.400	33.400	1
2025-09-16	32.780	32.780	32.740	32.740	32.740	2,204
2025-09-15	34.530	34.530	34.530	34.530	34.530	0
2025-09-12	34.530	34.530	34.530	34.530	34.530	0
2025-09-11	34.530	34.530	34.530	34.530	34.530	0
2025-09-10	34.530	34.530	34.530	34.530	34.530	0
2025-09-09	34.530	34.530	34.530	34.530	34.530	0
2025-09-08	34.530	34.530	34.530	34.530	34.530	0
2025-09-05	34.530	34.530	34.530	34.530	34.530	0
2025-09-04	34.530	34.530	34.530	34.530	34.530	0
2025-09-03	34.530	34.530	34.530	34.530	34.530	0
2025-09-02	34.530	34.530	34.530	34.530	34.530	0
2025-09-01	34.530	34.530	34.530	34.530	34.530	0
2025-08-29	34.530	34.530	34.530	34.530	34.530	0
2025-08-28	34.530	34.530	34.530	34.530	34.530	0
2025-08-27	34.530	34.530	34.530	34.530	34.530	0
2025-08-26	34.530	34.530	34.530	34.530	34.530	0
2025-08-25	34.530	34.530	34.530	34.530	34.530	0
2025-08-22	34.530	34.530	34.530	34.530	34.530	0
2025-08-21	34.530	34.530	34.530	34.530	34.530	0
2025-08-20	34.530	34.530	34.530	34.530	34.530	0
2025-08-19	34.530	34.530	34.530	34.530	34.530	0
2025-08-18	34.500	34.530	34.500	34.530	34.530	346
2025-08-15	34.860	34.860	34.860	34.860	34.860	0
2025-08-14	34.860	34.860	34.860	34.860	34.860	229
2025-08-13	34.150	34.860	34.150	34.860	34.860	3
2025-08-12	33.360	33.810	33.360	33.810	33.810	198

← NewerPage 5 of 20 · 1,178 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.