ON Semiconductor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	54.690	54.690	54.690	54.690	54.690	29
2023-06-14	55.840	56.100	55.840	56.000	56.000	15
2023-06-13	56.260	56.260	56.260	56.260	56.260	31
2023-06-12	55.290	55.290	55.290	55.290	55.290	8
2023-06-09	54.310	54.310	54.310	54.310	54.310	41
2023-06-07	55.410	55.410	55.410	55.410	55.410	24
2023-06-06	54.290	54.290	54.290	54.290	54.290	19
2023-06-02	53.950	54.160	53.920	53.920	53.920	25
2023-06-01	55.130	55.220	55.130	55.220	55.220	43
2023-05-31	53.260	53.290	53.090	53.090	53.090	347
2023-05-30	53.070	53.070	53.070	53.070	53.070	57
2023-05-29	54.570	54.570	54.570	54.570	54.570	0
2023-05-26	54.290	54.570	54.290	54.570	54.570	78
2023-05-25	51.830	51.830	51.830	51.830	51.830	735
2023-05-24	49.090	49.100	48.990	48.990	48.990	10
2023-05-23	51.590	51.590	51.370	51.370	51.370	206
2023-05-22	53.000	53.130	53.000	53.130	53.130	22
2023-05-19	52.850	52.850	52.700	52.720	52.720	24
2023-05-18	53.490	53.580	53.470	53.580	53.580	15
2023-05-17	52.830	52.830	52.830	52.830	52.830	5
2023-05-16	51.680	51.680	51.680	51.680	51.680	79
2023-05-15	49.960	49.960	49.960	49.960	49.960	93
2023-05-12	49.600	49.600	49.600	49.600	49.600	17
2023-05-11	49.720	49.800	49.700	49.780	49.780	13
2023-05-10	49.130	49.130	49.070	49.070	49.070	2,240
2023-05-09	49.300	49.300	48.930	48.940	48.940	1,039
2023-05-08	50.570	50.570	50.570	50.570	50.570	75
2023-05-05	47.700	50.320	47.700	50.210	50.210	2,053
2023-05-04	48.610	48.610	48.610	48.610	48.610	14
2023-05-03	50.000	50.000	49.850	49.850	49.850	185
2023-05-02	44.390	50.050	44.390	50.050	50.050	44
2023-04-28	44.390	44.390	44.390	44.390	44.390	24
2023-04-27	43.530	43.530	43.390	43.390	43.390	72
2023-04-26	45.270	45.330	45.270	45.270	45.270	19
2023-04-25	44.740	44.740	44.690	44.710	44.710	18
2023-04-24	46.460	46.660	46.460	46.660	46.660	312
2023-04-20	46.100	47.060	46.100	46.860	46.860	63
2023-04-19	48.700	48.810	48.700	48.810	48.810	1,326
2023-04-18	48.980	48.980	48.950	48.950	48.950	405
2023-04-17	47.520	48.220	47.520	48.220	48.220	17
2023-04-14	47.600	47.600	47.600	47.600	47.600	30
2023-04-13	47.950	47.950	47.950	47.950	47.950	20
2023-04-12	47.590	47.670	47.510	47.660	47.660	27
2023-04-11	49.400	49.400	48.600	48.600	48.600	121
2023-04-10	48.590	49.380	48.590	49.380	49.380	193
2023-04-06	47.730	47.730	47.730	47.730	47.730	15
2023-04-05	48.260	48.260	48.100	48.180	48.180	27
2023-04-04	49.800	49.840	49.800	49.800	49.800	8
2023-04-03	51.370	51.370	51.370	51.370	51.370	10
2023-03-31	52.050	52.050	51.820	51.880	51.880	457
2023-03-30	52.270	52.270	52.130	52.240	52.240	52
2023-03-29	51.400	51.400	51.400	51.400	51.400	11
2023-03-28	48.970	48.970	48.970	48.970	48.970	1,033
2023-03-27	50.190	50.210	49.880	49.880	49.880	25
2023-03-24	51.260	51.260	51.260	51.260	51.260	99
2023-03-23	52.720	52.900	52.500	52.500	52.500	176
2023-03-22	52.530	52.530	52.530	52.530	52.530	27
2023-03-21	53.030	53.290	53.030	53.290	53.290	2
2023-03-20	52.500	52.500	52.500	52.500	52.500	31
2023-03-17	51.450	51.450	51.450	51.450	51.450	8

← NewerPage 15 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.