ON Semiconductor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	46.600	46.650	46.600	46.650	46.650	51
2024-05-29	47.900	47.900	47.900	47.900	47.900	0
2024-05-28	47.900	47.900	47.900	47.900	47.900	1
2024-05-27	47.620	47.620	47.620	47.620	47.620	0
2024-05-24	47.620	47.620	47.620	47.620	47.620	0
2024-05-23	47.620	47.620	47.620	47.620	47.620	1
2024-05-22	49.300	49.300	48.600	48.600	48.600	102
2024-05-21	47.050	47.050	47.050	47.050	47.050	0
2024-05-20	47.050	47.050	47.050	47.050	47.050	1
2024-05-17	46.900	46.900	46.900	46.900	46.900	1
2024-05-16	47.650	47.650	47.200	47.200	47.200	2
2024-05-15	47.200	47.200	47.200	47.200	47.200	1
2024-05-14	46.300	46.300	46.300	46.300	46.300	5
2024-05-13	47.000	47.000	46.600	46.600	46.600	2
2024-05-10	39.130	39.130	39.130	39.130	39.130	0
2024-05-09	39.130	39.130	39.130	39.130	39.130	0
2024-05-08	39.130	39.130	39.130	39.130	39.130	0
2024-05-07	39.130	39.130	39.130	39.130	39.130	0
2024-05-06	39.130	39.130	39.130	39.130	39.130	0
2024-05-03	39.130	39.130	39.130	39.130	39.130	0
2024-05-02	39.130	39.130	39.130	39.130	39.130	0
2024-04-30	39.130	39.130	39.130	39.130	39.130	0
2024-04-29	39.130	39.130	39.130	39.130	39.130	0
2024-04-26	39.130	39.130	39.130	39.130	39.130	0
2024-04-25	39.130	39.130	39.130	39.130	39.130	0
2024-04-24	39.130	39.130	39.130	39.130	39.130	0
2024-04-23	39.130	39.130	39.130	39.130	39.130	0
2024-04-22	39.130	39.130	39.130	39.130	39.130	1
2024-04-19	39.800	39.800	39.240	39.240	39.240	115
2024-04-18	42.320	42.320	42.320	42.320	42.320	0
2024-04-17	42.320	42.320	42.320	42.320	42.320	0
2024-04-16	42.320	42.320	42.320	42.320	42.320	25
2024-04-15	42.320	42.320	42.320	42.320	42.320	3
2024-04-12	44.840	44.840	44.840	44.840	44.840	0
2024-04-11	44.840	44.840	44.840	44.840	44.840	67
2024-04-10	44.160	44.160	44.160	44.160	44.160	0
2024-04-09	44.160	44.160	44.160	44.160	44.160	2
2024-04-08	44.320	44.320	44.130	44.130	44.130	2
2024-04-05	45.200	45.200	45.200	45.200	45.200	0
2024-04-04	45.200	45.200	45.200	45.200	45.200	1
2024-04-03	45.450	45.450	45.450	45.450	45.450	0
2024-04-02	45.450	45.450	45.450	45.450	45.450	0
2024-04-01	45.450	45.450	45.450	45.450	45.450	0
2024-03-28	45.450	45.450	45.450	45.450	45.450	0
2024-03-27	45.450	45.450	45.450	45.450	45.450	0
2024-03-26	45.450	45.450	45.450	45.450	45.450	0
2024-03-25	45.450	45.450	45.450	45.450	45.450	1
2024-03-22	46.700	46.700	46.700	46.700	46.700	1
2024-03-21	48.150	48.150	48.150	48.150	48.150	1
2024-03-20	46.550	46.550	46.550	46.550	46.550	0
2024-03-19	46.380	46.550	46.100	46.550	46.550	1,156
2024-03-18	49.950	49.950	49.950	49.950	49.950	0
2024-03-15	49.950	49.950	49.950	49.950	49.950	0
2024-03-14	49.950	49.950	49.950	49.950	49.950	0
2024-03-13	49.950	49.950	49.950	49.950	49.950	0
2024-03-12	49.950	49.950	49.950	49.950	49.950	0
2024-03-11	49.950	49.950	49.950	49.950	49.950	0
2024-03-08	49.950	49.950	49.950	49.950	49.950	0
2024-03-07	49.950	49.950	49.950	49.950	49.950	0
2024-03-06	49.950	49.950	49.950	49.950	49.950	0

← NewerPage 11 of 20 · 1,179 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.