ON Semiconductor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	32.960	32.960	32.960	32.960	32.960	1
2025-08-08	32.580	32.630	32.580	32.630	32.630	200
2025-08-07	33.300	33.300	33.300	33.300	33.300	0
2025-08-06	33.300	33.300	33.300	33.300	33.300	0
2025-08-05	33.300	33.300	33.300	33.300	33.300	0
2025-08-04	37.800	37.800	33.300	33.300	33.300	51
2025-08-01	37.880	37.880	37.880	37.880	37.880	148
2025-07-31	40.520	40.520	40.520	40.520	40.520	0
2025-07-30	40.520	40.520	40.520	40.520	40.520	0
2025-07-29	40.520	40.520	40.520	40.520	40.520	0
2025-07-28	40.520	40.520	40.520	40.520	40.520	2
2025-07-25	41.340	41.340	41.340	41.340	41.340	0
2025-07-24	41.340	41.340	41.340	41.340	41.340	0
2025-07-23	40.000	41.340	40.000	41.340	41.340	530
2025-07-22	43.810	44.160	43.810	44.160	44.160	155
2025-07-21	42.120	42.120	42.120	42.120	42.120	0
2025-07-18	42.120	42.120	42.120	42.120	42.120	2
2025-07-17	41.720	41.720	41.720	41.720	41.720	0
2025-07-16	41.720	41.720	41.720	41.720	41.720	0
2025-07-15	41.720	41.720	41.720	41.720	41.720	25
2025-07-14	41.340	41.550	41.340	41.550	41.550	6
2025-07-11	37.160	37.160	37.160	37.160	37.160	0
2025-07-10	37.160	37.160	37.160	37.160	37.160	0
2025-07-09	37.160	37.160	37.160	37.160	37.160	0
2025-07-08	37.160	37.160	37.160	37.160	37.160	0
2025-07-07	37.160	37.160	37.160	37.160	37.160	203
2025-07-04	37.820	37.820	37.820	37.820	37.820	0
2025-07-03	37.820	37.820	37.820	37.820	37.820	0
2025-07-02	36.020	37.820	36.020	37.820	37.820	216
2025-07-01	36.020	36.020	36.020	36.020	36.020	0
2025-06-30	36.020	36.020	36.020	36.020	36.020	23
2025-06-27	36.570	36.570	36.570	36.570	36.570	0
2025-06-26	36.570	36.570	36.570	36.570	36.570	0
2025-06-25	36.570	36.570	36.570	36.570	36.570	0
2025-06-24	36.570	36.570	36.570	36.570	36.570	0
2025-06-23	36.150	36.840	36.150	36.570	36.570	526
2025-06-20	36.490	36.490	36.490	36.490	36.490	0
2025-06-18	36.340	36.490	36.300	36.490	36.490	61
2025-06-17	35.800	35.800	35.800	35.800	35.800	0
2025-06-16	35.800	35.800	35.800	35.800	35.800	0
2025-06-13	36.120	36.120	35.800	35.800	35.800	176
2025-06-12	37.420	37.420	37.420	37.420	37.420	0
2025-06-11	37.260	37.420	37.230	37.420	37.420	71
2025-06-10	37.400	37.640	37.160	37.160	37.160	44
2025-06-09	29.440	29.440	29.440	29.440	29.440	0
2025-06-06	29.440	29.440	29.440	29.440	29.440	0
2025-06-05	29.440	29.440	29.440	29.440	29.440	0
2025-06-04	29.440	29.440	29.440	29.440	29.440	0
2025-06-03	29.440	29.440	29.440	29.440	29.440	0
2025-06-02	29.440	29.440	29.440	29.440	29.440	0
2025-05-30	29.440	29.440	29.440	29.440	29.440	0
2025-05-29	29.440	29.440	29.440	29.440	29.440	0
2025-05-28	29.440	29.440	29.440	29.440	29.440	0
2025-05-27	29.440	29.440	29.440	29.440	29.440	0
2025-05-26	29.440	29.440	29.440	29.440	29.440	0
2025-05-23	29.440	29.440	29.440	29.440	29.440	84
2025-05-22	31.560	31.560	31.560	31.560	31.560	0
2025-05-21	31.560	31.560	31.560	31.560	31.560	10
2025-05-20	31.000	31.350	31.000	31.350	31.350	199
2025-05-19	30.810	30.810	30.810	30.810	30.810	2

← NewerPage 6 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.