ON Semiconductor Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	46.450	48.700	46.450	48.700	48.700	7
2026-10-20	47.720	47.720	47.400	47.400	47.400	1,080
2026-10-19	46.740	46.740	45.500	46.400	46.400	34
2026-10-16	47.730	47.730	45.900	45.900	45.900	32
2026-10-15	46.410	46.460	44.890	46.460	46.460	139
2026-10-14	45.650	46.400	45.650	46.400	46.400	43
2026-10-13	47.150	48.110	46.600	48.110	48.110	162
2026-10-09	50.000	50.000	47.750	48.000	48.000	4,672
2026-10-08	51.650	51.650	51.650	51.650	51.650	0
2026-10-07	51.650	51.650	51.650	51.650	51.650	344
2026-10-06	53.500	53.860	53.250	53.860	53.860	240
2026-10-05	53.820	53.820	53.820	53.820	53.820	4
2026-10-02	54.950	55.880	54.950	55.190	55.190	27
2026-10-01	50.500	51.450	50.500	51.450	51.450	101
2026-09-30	50.000	50.000	49.330	49.330	49.330	120
2026-09-29	49.950	49.950	49.450	49.450	49.450	985
2026-09-28	49.790	49.900	48.650	48.650	48.650	622
2026-09-25	48.850	50.340	48.850	49.800	49.800	807
2026-09-24	46.800	47.540	46.780	47.540	47.540	402
2026-09-23	46.870	47.840	46.870	47.820	47.820	200
2026-09-22	45.510	46.990	45.510	46.990	46.990	65
2026-09-21	45.440	45.440	44.890	44.890	44.890	14

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.