ON Semiconductor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	45.160	45.310	45.160	45.310	45.310	9
2023-12-05	45.000	45.000	44.330	44.600	44.600	110
2023-12-04	45.240	45.240	45.080	45.080	45.080	24
2023-12-01	44.800	45.240	44.800	45.240	45.240	104
2023-11-30	44.040	44.240	43.640	43.640	43.640	321
2023-11-29	43.880	43.880	43.880	43.880	43.880	12
2023-11-28	42.280	42.280	41.700	41.700	41.700	100
2023-11-27	42.600	42.600	42.600	42.600	42.600	0
2023-11-24	42.240	42.600	42.240	42.600	42.600	17
2023-11-23	42.240	42.240	42.240	42.240	42.240	0
2023-11-22	42.240	42.240	42.240	42.240	42.240	1
2023-11-21	41.840	41.840	41.840	41.840	41.840	14
2023-11-20	42.800	42.800	42.800	42.800	42.800	9
2023-11-17	42.800	42.800	42.800	42.800	42.800	12
2023-11-16	42.280	42.280	42.280	42.280	42.280	1
2023-11-14	42.520	42.520	42.400	42.400	42.400	17
2023-11-13	40.640	40.640	40.640	40.640	40.640	5
2023-11-10	41.600	41.600	41.600	41.600	41.600	1
2023-11-09	40.480	40.480	40.480	40.480	40.480	2
2023-11-08	40.440	40.440	40.440	40.440	40.440	19
2023-11-07	40.760	40.760	40.760	40.760	40.760	47
2023-11-06	40.950	40.950	40.160	40.160	40.160	40
2023-11-03	41.820	42.040	41.820	42.040	42.040	21
2023-11-01	39.760	40.160	39.760	40.160	40.160	22
2023-10-31	41.790	41.790	39.480	39.560	39.560	57
2023-10-30	45.000	45.000	41.790	41.790	41.790	116
2023-10-27	52.200	52.200	52.200	52.200	52.200	17
2023-10-26	52.460	52.460	52.460	52.460	52.460	16
2023-10-25	50.500	50.500	50.500	50.500	50.500	5
2023-10-24	53.100	53.400	53.100	53.400	53.400	18
2023-10-23	53.640	53.640	53.640	53.640	53.640	0
2023-10-20	53.640	53.640	53.640	53.640	53.640	3
2023-10-19	55.750	55.750	55.140	55.140	55.140	6
2023-10-18	56.400	56.400	56.400	56.400	56.400	5
2023-10-17	57.300	57.300	57.300	57.300	57.300	56
2023-10-16	58.080	58.080	58.080	58.080	58.080	103
2023-10-13	56.640	56.640	56.640	56.640	56.640	9
2023-10-11	59.560	59.560	59.560	59.560	59.560	2
2023-10-10	59.010	59.010	59.010	59.010	59.010	15
2023-10-09	58.440	58.440	58.440	58.440	58.440	15
2023-10-06	58.680	58.680	58.680	58.680	58.680	4
2023-10-05	57.060	57.060	57.060	57.060	57.060	8
2023-10-04	58.080	58.080	58.080	58.080	58.080	26
2023-10-03	57.610	57.610	57.610	57.610	57.610	4,467
2023-10-02	58.800	58.800	58.800	58.800	58.800	38
2023-09-29	58.560	58.560	58.560	58.560	58.560	107
2023-09-28	59.340	59.340	59.340	59.340	59.340	15
2023-09-27	58.260	58.260	58.260	58.260	58.260	114
2023-09-26	55.800	55.800	55.800	55.800	55.800	10
2023-09-25	58.140	58.140	58.140	58.140	58.140	36
2023-09-22	58.140	58.140	58.140	58.140	58.140	1
2023-09-21	56.220	56.220	56.220	56.220	56.220	148
2023-09-20	57.360	57.360	57.360	57.360	57.360	91
2023-09-19	56.940	56.940	56.940	56.940	56.940	66
2023-09-18	57.300	57.300	57.300	57.300	57.300	5
2023-09-15	56.400	56.400	56.400	56.400	56.400	6
2023-09-14	58.980	59.100	58.980	59.100	59.100	18
2023-09-13	59.820	59.820	59.820	59.820	59.820	43
2023-09-12	60.480	60.480	60.070	60.070	60.070	15
2023-09-11	60.270	60.360	60.270	60.360	60.360	27

← NewerPage 13 of 20 · 1,180 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.