ON Semiconductor Corporation historical data

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

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
2026-09-18	44.520	44.730	44.520	44.600	44.600	1,337
2026-09-17	44.000	44.680	43.320	43.840	43.840	387
2026-09-16	47.050	47.050	42.600	43.190	43.190	5,108
2026-09-15	46.620	47.900	46.620	47.300	47.300	653
2026-09-14	46.300	46.620	46.300	46.620	46.620	37
2026-09-11	45.500	45.500	45.500	45.500	45.500	60
2026-09-10	45.900	45.900	44.700	44.780	44.780	397
2026-09-09	45.600	45.600	45.440	45.440	45.440	79
2026-09-08	46.680	46.680	46.680	46.680	46.680	13
2026-09-07	47.500	47.500	47.500	47.500	47.500	0
2026-09-04	47.330	47.330	47.330	47.330	47.330	60
2026-09-03	47.330	47.330	47.330	47.330	47.330	560
2026-09-02	46.750	46.750	46.750	46.750	46.750	30
2026-09-01	47.650	47.650	46.460	46.660	46.660	726
2026-08-31	48.400	48.400	47.620	47.650	47.650	595
2026-08-28	47.200	47.200	47.200	47.200	47.200	15
2026-08-27	47.840	48.100	47.650	47.810	47.810	2,813
2026-08-26	45.660	47.390	45.660	47.150	47.150	615
2026-08-25	46.650	46.650	46.600	46.600	46.600	22
2026-08-24	46.190	46.590	46.140	46.590	46.590	112
2026-08-21	49.180	49.180	48.690	48.690	48.690	15
2026-08-20	48.710	48.790	48.690	48.690	48.690	16
2026-08-19	50.860	50.860	50.100	50.100	50.100	2
2026-08-18	51.240	51.240	50.440	51.200	51.200	2,411
2026-08-17	54.800	55.240	54.800	55.240	55.240	3,570
2026-08-14	54.110	54.110	54.110	54.110	54.110	20
2026-08-13	54.000	54.520	53.510	53.510	53.510	23
2026-08-12	52.100	54.350	52.100	54.100	54.100	83
2026-08-11	51.600	51.600	51.600	51.600	51.600	4
2026-08-10	51.510	52.000	51.350	52.000	52.000	85
2026-08-07	51.460	51.460	51.460	51.460	51.460	1
2026-08-06	49.970	50.040	49.970	50.040	50.040	170
2026-08-05	52.480	52.480	49.740	49.740	49.740	268
2026-08-04	52.000	52.700	51.000	51.960	51.960	5,557
2026-08-03	51.840	52.000	51.840	52.000	52.000	30
2026-07-31	53.050	53.050	53.050	53.050	53.050	0
2026-07-30	52.700	53.240	52.700	53.050	53.050	2,578
2026-07-29	52.900	52.900	51.720	51.910	51.910	2,234

Page 1 of 5 · 250 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.