ON Semiconductor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	60.780	60.780	60.780	60.780	60.780	6
2023-09-06	61.920	61.920	61.610	61.610	61.610	4
2023-09-05	62.230	62.250	62.010	62.010	62.010	49
2023-09-04	61.400	61.400	61.400	61.400	61.400	0
2023-09-01	61.360	61.400	61.320	61.400	61.400	5
2023-08-31	61.150	61.150	61.150	61.150	61.150	82
2023-08-30	60.600	60.600	60.600	60.600	60.600	50
2023-08-29	59.390	59.510	59.390	59.510	59.510	9
2023-08-28	57.090	57.090	57.090	57.090	57.090	34
2023-08-25	56.090	56.090	56.090	56.090	56.090	41
2023-08-24	54.930	54.930	54.930	54.930	54.930	11
2023-08-23	56.360	56.760	56.360	56.760	56.760	35
2023-08-22	57.310	57.310	57.310	57.310	57.310	35
2023-08-21	58.050	58.050	58.050	58.050	58.050	8
2023-08-18	56.450	56.540	56.450	56.540	56.540	15
2023-08-17	56.670	56.670	56.170	56.170	56.170	4
2023-08-16	57.520	57.520	57.520	57.520	57.520	35
2023-08-15	58.830	58.830	58.830	58.830	58.830	18
2023-08-14	59.910	60.020	59.910	59.950	59.950	68
2023-08-11	58.290	58.290	57.910	57.910	57.910	18
2023-08-10	59.670	59.840	59.670	59.840	59.840	20
2023-08-09	61.030	61.110	61.030	61.110	61.110	10
2023-08-08	62.090	62.090	62.090	62.090	62.090	10
2023-08-07	63.000	63.000	63.000	63.000	63.000	74
2023-08-04	61.840	62.030	61.840	62.030	62.030	18
2023-08-03	62.180	62.180	62.180	62.180	62.180	77
2023-08-02	62.870	62.870	62.870	62.870	62.870	21
2023-08-01	64.870	64.900	64.780	64.780	64.780	51
2023-07-31	63.580	63.580	63.580	63.580	63.580	1
2023-07-28	62.150	62.280	62.140	62.280	62.280	16
2023-07-27	60.340	60.340	59.820	60.340	60.340	26
2023-07-26	59.160	59.160	58.690	58.740	58.740	24
2023-07-25	59.400	59.540	59.380	59.520	59.520	23
2023-07-24	57.600	57.720	57.600	57.720	57.720	42
2023-07-21	58.600	59.020	58.600	58.880	58.880	16
2023-07-20	58.180	58.180	58.180	58.180	58.180	27
2023-07-19	61.350	61.350	61.350	61.350	61.350	45
2023-07-18	62.880	62.880	62.880	62.880	62.880	20
2023-07-17	62.720	62.720	62.720	62.720	62.720	23
2023-07-14	59.760	59.760	59.760	59.760	59.760	35
2023-07-13	60.710	60.960	60.710	60.960	60.960	17
2023-07-12	59.380	59.540	59.380	59.540	59.540	31
2023-07-11	58.600	58.600	58.600	58.600	58.600	22
2023-07-10	58.200	58.200	58.200	58.200	58.200	32
2023-07-07	57.410	57.410	57.410	57.410	57.410	51
2023-07-06	56.880	56.960	56.760	56.760	56.760	39
2023-07-05	56.380	56.380	56.380	56.380	56.380	70
2023-07-04	57.070	57.070	57.070	57.070	57.070	0
2023-07-03	57.070	57.070	57.070	57.070	57.070	0
2023-06-30	56.950	57.090	56.950	57.070	57.070	44
2023-06-29	55.820	55.820	55.820	55.820	55.820	25
2023-06-28	55.680	55.680	55.270	55.330	55.330	21
2023-06-27	54.490	54.490	54.490	54.490	54.490	24
2023-06-26	53.070	53.210	53.070	53.070	53.070	9
2023-06-23	52.290	52.290	52.290	52.290	52.290	19
2023-06-22	53.020	53.020	53.020	53.020	53.020	26
2023-06-21	53.040	53.040	52.840	52.880	52.880	9,113
2023-06-20	53.150	53.190	53.110	53.160	53.160	14
2023-06-19	54.180	54.180	54.180	54.180	54.180	0
2023-06-16	54.170	54.210	54.170	54.180	54.180	13

← NewerPage 14 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.