ON Semiconductor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	49.950	49.950	49.950	49.950	49.950	0
2024-03-04	49.950	49.950	49.950	49.950	49.950	0
2024-03-01	49.950	49.950	49.950	49.950	49.950	1
2024-02-29	48.500	48.500	48.500	48.500	48.500	1
2024-02-28	47.650	47.650	47.370	47.370	47.370	42
2024-02-27	48.050	48.050	48.050	48.050	48.050	0
2024-02-26	48.050	48.050	48.050	48.050	48.050	0
2024-02-23	48.050	48.050	48.050	48.050	48.050	1
2024-02-22	48.600	48.600	48.600	48.600	48.600	1
2024-02-21	47.200	47.250	47.200	47.250	47.250	486
2024-02-20	47.200	47.200	47.200	47.200	47.200	51
2024-02-19	50.020	50.020	50.020	50.020	50.020	0
2024-02-16	50.020	50.020	50.020	50.020	50.020	4
2024-02-15	48.150	48.150	48.150	48.150	48.150	0
2024-02-14	48.150	48.150	48.150	48.150	48.150	0
2024-02-09	48.150	48.150	48.150	48.150	48.150	0
2024-02-08	48.150	48.150	48.150	48.150	48.150	0
2024-02-07	47.550	48.150	47.550	48.150	48.150	42
2024-02-06	48.800	48.800	48.800	48.800	48.800	0
2024-02-05	41.920	48.800	41.920	48.800	48.800	35
2024-02-02	45.160	45.160	45.160	45.160	45.160	0
2024-02-01	45.160	45.160	45.160	45.160	45.160	0
2024-01-31	45.160	45.160	45.160	45.160	45.160	0
2024-01-30	45.160	45.160	45.160	45.160	45.160	0
2024-01-29	44.640	45.160	44.640	45.160	45.160	488
2024-01-26	44.160	44.160	44.150	44.150	44.150	1,321
2024-01-25	45.710	45.710	44.700	44.700	44.700	67
2024-01-24	47.400	47.400	46.750	46.750	46.750	5
2024-01-23	47.000	47.500	47.000	47.500	47.500	44
2024-01-22	46.850	46.850	46.520	46.520	46.520	124
2024-01-19	45.900	45.900	45.900	45.900	45.900	6
2024-01-18	44.880	44.880	44.880	44.880	44.880	6
2024-01-17	44.350	44.350	44.350	44.350	44.350	2
2024-01-16	44.860	45.480	44.860	45.120	45.120	25
2024-01-15	45.010	45.010	45.010	45.010	45.010	0
2024-01-12	45.010	45.010	45.010	45.010	45.010	5
2024-01-11	46.400	46.400	45.200	45.200	45.200	3
2024-01-10	47.160	47.160	47.160	47.160	47.160	0
2024-01-09	47.160	47.160	47.160	47.160	47.160	5
2024-01-08	47.490	47.490	47.490	47.490	47.490	3
2024-01-05	46.050	46.050	46.050	46.050	46.050	13
2024-01-04	46.940	46.940	46.940	46.940	46.940	2
2024-01-03	48.300	48.680	48.300	48.680	48.680	46
2024-01-02	50.160	50.160	50.160	50.160	50.160	19
2023-12-28	51.600	51.600	51.550	51.560	51.560	7
2023-12-27	51.100	51.350	51.100	51.350	51.350	44
2023-12-26	51.500	51.600	51.500	51.600	51.600	2
2023-12-22	50.700	50.700	50.700	50.700	50.700	10
2023-12-21	50.850	50.850	50.850	50.850	50.850	3
2023-12-20	51.600	51.600	51.270	51.270	51.270	3
2023-12-19	51.300	51.380	51.200	51.200	51.200	13
2023-12-18	53.030	53.030	51.200	51.200	51.200	412
2023-12-15	53.450	53.450	53.050	53.050	53.050	14
2023-12-14	51.900	53.100	51.900	53.100	53.100	58
2023-12-13	49.350	49.650	49.010	49.650	49.650	85
2023-12-12	48.650	48.650	48.600	48.600	48.600	62
2023-12-11	48.840	49.170	48.840	49.170	49.170	26
2023-12-08	46.550	46.950	46.550	46.950	46.950	78
2023-12-07	45.850	46.600	45.850	46.600	46.600	11
2023-12-06	45.160	45.310	45.160	45.310	45.310	9

← NewerPage 12 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.