ON Semiconductor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 52.150 | 52.150 | 52.150 | 52.150 | 52.150 | 1 |
| 2024-08-22 | 52.000 | 52.000 | 51.400 | 51.400 | 51.400 | 3,000 |
| 2024-08-21 | 52.610 | 52.610 | 52.610 | 52.610 | 52.610 | 1 |
| 2024-08-20 | 52.200 | 52.520 | 51.850 | 51.850 | 51.850 | 27,502 |
| 2024-08-19 | 51.550 | 51.850 | 51.350 | 51.850 | 51.850 | 438 |
| 2024-08-16 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 0 |
| 2024-08-15 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 0 |
| 2024-08-14 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 0 |
| 2024-08-13 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 0 |
| 2024-08-12 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 0 |
| 2024-08-09 | 48.750 | 48.800 | 48.750 | 48.800 | 48.800 | 36 |
| 2024-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1 |
| 2024-08-07 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 71 |
| 2024-08-06 | 48.930 | 49.850 | 48.930 | 49.850 | 49.850 | 52 |
| 2024-08-05 | 48.000 | 51.000 | 48.000 | 50.000 | 50.000 | 4,048 |
| 2024-08-02 | 52.910 | 52.910 | 52.910 | 52.910 | 52.910 | 0 |
| 2024-08-01 | 53.640 | 53.640 | 52.910 | 52.910 | 52.910 | 81 |
| 2024-07-31 | 54.050 | 54.800 | 53.500 | 54.800 | 54.800 | 47 |
| 2024-07-30 | 52.850 | 53.150 | 52.220 | 53.150 | 53.150 | 156 |
| 2024-07-29 | 53.900 | 56.350 | 53.900 | 55.600 | 55.600 | 974 |
| 2024-07-26 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 0 |
| 2024-07-25 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 0 |
| 2024-07-24 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 0 |
| 2024-07-23 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 39 |
| 2024-07-22 | 52.000 | 52.510 | 52.000 | 52.510 | 52.510 | 435 |
| 2024-07-19 | 52.980 | 52.980 | 52.980 | 52.980 | 52.980 | 0 |
| 2024-07-18 | 52.850 | 53.400 | 52.850 | 52.980 | 52.980 | 45 |
| 2024-07-17 | 53.000 | 53.000 | 52.890 | 52.890 | 52.890 | 102 |
| 2024-07-16 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 0 |
| 2024-07-15 | 52.000 | 52.550 | 52.000 | 52.550 | 52.550 | 37 |
| 2024-07-12 | 53.100 | 53.100 | 53.100 | 53.100 | 53.100 | 1 |
| 2024-07-11 | 51.670 | 51.670 | 51.020 | 51.020 | 51.020 | 73 |
| 2024-07-10 | 49.950 | 49.950 | 49.950 | 49.950 | 49.950 | 0 |
| 2024-07-09 | 49.950 | 49.950 | 49.950 | 49.950 | 49.950 | 5 |
| 2024-07-08 | 50.590 | 51.000 | 50.590 | 51.000 | 51.000 | 9 |
| 2024-07-05 | 50.400 | 50.400 | 50.400 | 50.400 | 50.400 | 100 |
| 2024-07-04 | 50.560 | 50.560 | 50.480 | 50.480 | 50.480 | 113 |
| 2024-07-03 | 51.500 | 51.500 | 50.950 | 50.950 | 50.950 | 30 |
| 2024-07-02 | 51.990 | 51.990 | 51.900 | 51.900 | 51.900 | 20 |
| 2024-07-01 | 46.350 | 46.350 | 46.350 | 46.350 | 46.350 | 0 |
| 2024-06-28 | 46.350 | 46.350 | 46.350 | 46.350 | 46.350 | 0 |
| 2024-06-27 | 46.350 | 46.350 | 46.350 | 46.350 | 46.350 | 0 |
| 2024-06-26 | 46.350 | 46.350 | 46.350 | 46.350 | 46.350 | 0 |
| 2024-06-25 | 46.500 | 46.500 | 46.350 | 46.350 | 46.350 | 11 |
| 2024-06-24 | 48.250 | 48.250 | 48.250 | 48.250 | 48.250 | 0 |
| 2024-06-21 | 48.250 | 48.250 | 48.250 | 48.250 | 48.250 | 0 |
| 2024-06-20 | 48.250 | 48.250 | 48.250 | 48.250 | 48.250 | 0 |
| 2024-06-19 | 48.250 | 48.250 | 48.250 | 48.250 | 48.250 | 0 |
| 2024-06-18 | 48.250 | 48.250 | 48.250 | 48.250 | 48.250 | 1 |
| 2024-06-17 | 48.680 | 48.680 | 48.680 | 48.680 | 48.680 | 0 |
| 2024-06-14 | 48.360 | 48.680 | 48.250 | 48.680 | 48.680 | 231 |
| 2024-06-13 | 51.210 | 51.210 | 51.210 | 51.210 | 51.210 | 0 |
| 2024-06-12 | 51.210 | 51.210 | 51.210 | 51.210 | 51.210 | 180 |
| 2024-06-11 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 1 |
| 2024-06-10 | 49.440 | 49.440 | 49.440 | 49.440 | 49.440 | 1 |
| 2024-06-07 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2024-06-06 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 1 |
| 2024-06-05 | 48.150 | 48.150 | 48.150 | 48.150 | 48.150 | 1 |
| 2024-06-04 | 47.550 | 47.550 | 47.520 | 47.520 | 47.520 | 799 |
| 2024-06-03 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 1 |
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.