ON Semiconductor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	48.680	48.680	48.680	48.680	48.680	2,500
2024-11-13	49.940	49.940	49.940	49.940	49.940	0
2024-11-12	49.940	49.940	49.940	49.940	49.940	0
2024-11-11	51.970	51.970	49.940	49.940	49.940	5,111
2024-11-08	51.700	51.700	51.700	51.700	51.700	0
2024-11-07	51.700	51.700	51.700	51.700	51.700	0
2024-11-06	51.550	51.800	51.550	51.700	51.700	3,232
2024-11-05	50.720	50.720	50.720	50.720	50.720	5
2024-11-04	51.300	51.300	51.300	51.300	51.300	0
2024-11-01	51.400	51.400	51.300	51.300	51.300	11
2024-10-31	50.500	50.900	50.200	50.900	50.900	584
2024-10-30	48.000	48.000	48.000	48.000	48.000	0
2024-10-29	48.000	48.000	48.000	48.000	48.000	0
2024-10-28	48.000	48.000	48.000	48.000	48.000	1
2024-10-25	47.770	47.770	47.770	47.770	47.770	0
2024-10-24	47.770	47.770	47.770	47.770	47.770	0
2024-10-23	48.440	48.440	47.770	47.770	47.770	673
2024-10-22	47.770	47.770	47.770	47.770	47.770	0
2024-10-21	47.770	47.770	47.770	47.770	47.770	244
2024-10-18	49.000	49.000	49.000	49.000	49.000	10
2024-10-17	50.350	50.350	50.350	50.350	50.350	0
2024-10-16	50.350	50.350	50.350	50.350	50.350	2,500
2024-10-15	50.350	50.350	50.350	50.350	50.350	1
2024-10-14	50.250	50.250	50.250	50.250	50.250	2,500
2024-10-11	48.600	48.600	48.600	48.600	48.600	0
2024-10-10	48.600	48.600	48.600	48.600	48.600	0
2024-10-09	48.600	48.600	48.600	48.600	48.600	0
2024-10-08	48.600	48.600	48.600	48.600	48.600	0
2024-10-07	48.420	48.600	48.420	48.600	48.600	70
2024-10-04	49.600	49.600	48.420	48.420	48.420	58
2024-10-03	47.850	47.850	47.850	47.850	47.850	10
2024-10-02	48.950	48.950	48.950	48.950	48.950	2,500
2024-10-01	48.800	48.800	48.800	48.800	48.800	0
2024-09-30	48.800	48.800	48.800	48.800	48.800	0
2024-09-27	48.800	48.800	48.800	48.800	48.800	0
2024-09-26	49.000	49.180	48.800	48.800	48.800	5,336
2024-09-25	48.220	48.220	48.220	48.220	48.220	0
2024-09-24	48.220	48.220	48.220	48.220	48.220	0
2024-09-23	48.220	48.220	48.220	48.220	48.220	0
2024-09-20	48.220	48.220	48.220	48.220	48.220	0
2024-09-19	48.220	48.220	48.220	48.220	48.220	0
2024-09-18	48.220	48.220	48.220	48.220	48.220	1
2024-09-17	48.050	48.050	48.050	48.050	48.050	0
2024-09-16	49.450	49.450	48.000	48.050	48.050	2,651
2024-09-13	48.550	48.550	48.550	48.550	48.550	0
2024-09-12	48.550	48.550	48.550	48.550	48.550	100
2024-09-11	48.000	48.650	47.800	48.650	48.650	714
2024-09-10	48.600	48.600	48.600	48.600	48.600	8
2024-09-09	48.140	49.150	48.140	48.600	48.600	420
2024-09-06	50.000	50.000	47.250	48.050	48.050	3,608
2024-09-05	55.590	55.590	55.590	55.590	55.590	0
2024-09-04	55.590	55.590	55.590	55.590	55.590	0
2024-09-03	55.590	55.590	55.590	55.590	55.590	0
2024-09-02	55.670	55.670	55.530	55.590	55.590	19
2024-08-30	54.770	54.770	54.770	54.770	54.770	5
2024-08-29	54.840	54.840	54.840	54.840	54.840	2,500
2024-08-28	52.100	52.100	52.100	52.100	52.100	0
2024-08-27	52.100	52.100	52.100	52.100	52.100	2
2024-08-26	52.250	52.250	51.550	51.550	51.550	7,000
2024-08-23	52.150	52.150	52.150	52.150	52.150	1

← NewerPage 9 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.