ON Semiconductor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	35.800	36.290	35.800	36.290	36.290	2,620
2025-02-13	35.920	36.370	35.920	36.370	36.370	55
2025-02-12	34.680	34.680	34.680	34.680	34.680	0
2025-02-11	34.020	34.950	33.700	34.680	34.680	499
2025-02-10	34.480	34.480	34.300	34.300	34.300	10
2025-02-07	37.950	37.950	37.950	37.950	37.950	0
2025-02-06	37.950	37.950	37.950	37.950	37.950	90
2025-02-05	36.330	36.330	36.330	36.330	36.330	0
2025-02-04	36.330	36.330	36.330	36.330	36.330	440
2025-02-03	37.500	37.500	36.960	36.960	36.960	31
2025-01-31	38.970	38.970	38.970	38.970	38.970	5
2025-01-30	39.160	39.160	39.160	39.160	39.160	0
2025-01-29	39.160	39.160	39.160	39.160	39.160	25
2025-01-28	39.160	40.100	39.160	40.100	40.100	290
2025-01-27	39.880	39.880	39.700	39.700	39.700	460
2025-01-24	40.000	40.000	39.890	39.890	39.890	2,537
2025-01-23	40.840	41.350	40.700	41.350	41.350	15,015
2025-01-22	41.550	41.550	41.180	41.550	41.550	5,003
2025-01-21	41.880	42.000	41.880	42.000	42.000	2,621
2025-01-20	41.480	41.480	41.480	41.480	41.480	0
2025-01-17	41.880	41.880	41.480	41.480	41.480	222
2025-01-16	41.820	41.820	41.820	41.820	41.820	0
2025-01-15	41.760	41.820	41.670	41.820	41.820	5,001
2025-01-14	41.850	41.850	41.760	41.760	41.760	5,000
2025-01-13	40.680	42.690	40.680	42.690	42.690	152
2025-01-10	42.440	42.440	42.440	42.440	42.440	330
2025-01-09	44.500	44.500	44.500	44.500	44.500	0
2025-01-08	45.500	45.500	44.500	44.500	44.500	662
2025-01-07	50.450	50.450	50.450	50.450	50.450	0
2025-01-06	50.450	50.450	50.450	50.450	50.450	1
2025-01-03	48.000	49.600	48.000	49.600	49.600	2,551
2025-01-02	51.150	51.150	51.150	51.150	51.150	0
2024-12-30	51.150	51.150	51.150	51.150	51.150	0
2024-12-27	51.560	51.560	51.150	51.150	51.150	2
2024-12-26	50.450	50.450	50.450	50.450	50.450	0
2024-12-23	50.450	50.450	50.450	50.450	50.450	0
2024-12-20	50.450	50.450	50.450	50.450	50.450	2,500
2024-12-19	50.600	50.600	50.600	50.600	50.600	1
2024-12-18	52.900	52.900	51.250	51.350	51.350	9,700
2024-12-17	53.900	53.900	53.900	53.900	53.900	2,500
2024-12-16	50.400	50.750	50.400	50.750	50.750	59
2024-12-13	50.400	50.400	50.400	50.400	50.400	0
2024-12-12	50.400	50.400	50.400	50.400	50.400	0
2024-12-11	50.400	50.400	50.400	50.400	50.400	0
2024-12-10	50.400	50.400	50.400	50.400	50.400	4
2024-12-09	49.600	49.600	49.600	49.600	49.600	0
2024-12-06	49.600	49.600	49.600	49.600	49.600	0
2024-12-05	49.650	49.650	49.600	49.600	49.600	100
2024-12-04	53.650	53.650	49.880	49.880	49.880	5,553
2024-12-03	56.340	56.340	53.280	53.280	53.280	22
2024-12-02	55.900	56.050	55.900	56.050	56.050	2,623
2024-11-29	53.950	53.950	53.950	53.950	53.950	2,250
2024-11-28	52.400	52.400	52.400	52.400	52.400	0
2024-11-27	52.400	52.400	52.400	52.400	52.400	4
2024-11-26	53.700	53.700	53.700	53.700	53.700	10
2024-11-25	52.680	53.000	52.680	53.000	53.000	20
2024-11-22	50.050	50.350	50.050	50.350	50.350	2,451
2024-11-21	47.000	47.000	47.000	47.000	47.000	0
2024-11-19	47.000	47.000	47.000	47.000	47.000	0
2024-11-18	47.000	47.000	47.000	47.000	47.000	50

← NewerPage 8 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.