ON Semiconductor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 31.150 | 31.150 | 31.150 | 31.150 | 31.150 | 0 |
| 2025-05-15 | 31.150 | 31.150 | 31.150 | 31.150 | 31.150 | 155 |
| 2025-05-14 | 31.720 | 31.720 | 31.720 | 31.720 | 31.720 | 0 |
| 2025-05-13 | 31.720 | 31.720 | 31.720 | 31.720 | 31.720 | 0 |
| 2025-05-12 | 31.720 | 32.130 | 31.720 | 31.720 | 31.720 | 9,931 |
| 2025-05-09 | 27.470 | 27.470 | 27.470 | 27.470 | 27.470 | 0 |
| 2025-05-08 | 27.470 | 27.470 | 27.470 | 27.470 | 27.470 | 0 |
| 2025-05-07 | 27.470 | 27.470 | 27.470 | 27.470 | 27.470 | 100 |
| 2025-05-06 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2025-05-05 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 30 |
| 2025-05-02 | 29.300 | 29.300 | 29.180 | 29.180 | 29.180 | 115 |
| 2025-04-30 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-04-29 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-04-28 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 90 |
| 2025-04-25 | 26.440 | 26.440 | 26.440 | 26.440 | 26.440 | 0 |
| 2025-04-24 | 26.440 | 26.440 | 26.440 | 26.440 | 26.440 | 0 |
| 2025-04-23 | 26.440 | 26.440 | 26.440 | 26.440 | 26.440 | 215 |
| 2025-04-22 | 26.420 | 26.420 | 26.420 | 26.420 | 26.420 | 0 |
| 2025-04-17 | 26.420 | 26.420 | 26.420 | 26.420 | 26.420 | 0 |
| 2025-04-16 | 26.420 | 26.420 | 26.420 | 26.420 | 26.420 | 0 |
| 2025-04-15 | 26.550 | 26.600 | 26.420 | 26.420 | 26.420 | 27 |
| 2025-04-14 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2025-04-11 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2025-04-10 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 0 |
| 2025-04-09 | 27.930 | 28.080 | 27.930 | 28.080 | 28.080 | 2 |
| 2025-04-08 | 25.420 | 25.420 | 25.420 | 25.420 | 25.420 | 0 |
| 2025-04-07 | 24.530 | 25.540 | 24.530 | 25.420 | 25.420 | 52 |
| 2025-04-04 | 24.990 | 25.230 | 24.800 | 24.800 | 24.800 | 30 |
| 2025-04-03 | 25.840 | 25.860 | 25.780 | 25.780 | 25.780 | 2,645 |
| 2025-04-02 | 28.040 | 28.040 | 28.040 | 28.040 | 28.040 | 0 |
| 2025-04-01 | 28.450 | 28.450 | 28.040 | 28.040 | 28.040 | 1,800 |
| 2025-03-31 | 30.050 | 30.050 | 28.780 | 28.780 | 28.780 | 38 |
| 2025-03-28 | 30.000 | 30.000 | 29.750 | 29.750 | 29.750 | 1,383 |
| 2025-03-27 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2025-03-26 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2025-03-25 | 32.990 | 33.000 | 32.990 | 33.000 | 33.000 | 16 |
| 2025-03-24 | 32.430 | 32.430 | 32.430 | 32.430 | 32.430 | 8 |
| 2025-03-21 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 3 |
| 2025-03-20 | 31.050 | 31.050 | 31.050 | 31.050 | 31.050 | 132 |
| 2025-03-19 | 31.380 | 31.380 | 31.380 | 31.380 | 31.380 | 0 |
| 2025-03-18 | 31.380 | 31.380 | 31.380 | 31.380 | 31.380 | 0 |
| 2025-03-17 | 31.380 | 31.380 | 31.380 | 31.380 | 31.380 | 280 |
| 2025-03-14 | 30.770 | 30.770 | 30.770 | 30.770 | 30.770 | 0 |
| 2025-03-13 | 30.770 | 30.770 | 30.770 | 30.770 | 30.770 | 0 |
| 2025-03-12 | 30.770 | 30.770 | 30.770 | 30.770 | 30.770 | 0 |
| 2025-03-11 | 31.090 | 31.090 | 30.770 | 30.770 | 30.770 | 1,138 |
| 2025-03-10 | 32.160 | 32.190 | 32.160 | 32.190 | 32.190 | 27 |
| 2025-03-07 | 31.660 | 31.660 | 31.660 | 31.660 | 31.660 | 0 |
| 2025-03-06 | 31.660 | 31.660 | 31.660 | 31.660 | 31.660 | 400 |
| 2025-03-05 | 33.100 | 33.100 | 32.880 | 32.880 | 32.880 | 453 |
| 2025-02-28 | 35.490 | 35.490 | 35.490 | 35.490 | 35.490 | 0 |
| 2025-02-27 | 36.600 | 36.600 | 35.480 | 35.490 | 35.490 | 123 |
| 2025-02-26 | 39.890 | 39.890 | 39.890 | 39.890 | 39.890 | 0 |
| 2025-02-25 | 39.890 | 39.890 | 39.890 | 39.890 | 39.890 | 0 |
| 2025-02-24 | 39.890 | 39.890 | 39.890 | 39.890 | 39.890 | 0 |
| 2025-02-21 | 39.890 | 39.890 | 39.890 | 39.890 | 39.890 | 0 |
| 2025-02-20 | 40.600 | 40.600 | 39.890 | 39.890 | 39.890 | 12 |
| 2025-02-19 | 39.500 | 39.500 | 39.500 | 39.500 | 39.500 | 10 |
| 2025-02-18 | 36.290 | 36.290 | 36.290 | 36.290 | 36.290 | 0 |
| 2025-02-17 | 36.290 | 36.290 | 36.290 | 36.290 | 36.290 | 0 |
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.