ON Semiconductor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	52.350	52.900	52.350	52.700	52.700	4,613
2023-03-15	51.950	51.950	51.790	51.810	51.810	45
2023-03-14	52.720	52.720	52.470	52.500	52.500	8
2023-03-13	51.880	51.880	51.740	51.740	51.740	125
2023-03-10	51.010	51.220	51.010	51.220	51.220	35
2023-03-09	52.870	52.870	52.870	52.870	52.870	2
2023-03-08	52.000	53.100	52.000	53.100	53.100	1,845
2023-03-07	51.070	51.070	50.650	50.650	50.650	196
2023-03-06	50.110	50.110	49.900	49.900	49.900	23
2023-03-03	51.030	51.310	51.030	51.140	51.140	3,799
2023-03-02	49.640	49.810	49.640	49.700	49.700	24
2023-03-01	51.000	51.200	51.000	51.100	51.100	1,040
2023-02-28	50.860	50.860	50.600	50.600	50.600	19
2023-02-27	50.690	50.690	50.690	50.690	50.690	11
2023-02-24	49.690	49.770	49.580	49.610	49.610	270
2023-02-23	51.100	51.100	49.960	50.060	50.060	349
2023-02-22	50.900	50.900	50.300	50.400	50.400	371
2023-02-17	52.820	52.950	52.550	52.550	52.550	78
2023-02-16	56.100	56.100	55.630	55.630	55.630	62
2023-02-15	56.300	56.300	56.300	56.300	56.300	15
2023-02-14	56.510	56.510	56.510	56.510	56.510	41
2023-02-13	54.660	54.760	54.420	54.740	54.740	53
2023-02-10	54.410	54.750	54.410	54.750	54.750	153
2023-02-08	54.280	54.280	54.100	54.100	54.100	18
2023-02-07	53.630	55.600	53.630	55.600	55.600	303
2023-02-06	52.900	52.900	51.830	51.830	51.830	345
2023-02-03	51.810	51.990	51.750	51.870	51.870	117
2023-02-02	50.750	51.200	50.750	50.980	50.980	4,352
2023-02-01	49.050	49.050	49.050	49.050	49.050	6
2023-01-31	46.390	46.420	46.310	46.350	46.350	20
2023-01-30	45.690	45.690	45.690	45.690	45.690	230
2023-01-27	47.280	47.330	47.250	47.280	47.280	213
2023-01-26	46.570	46.840	46.570	46.840	46.840	323
2023-01-25	45.360	45.400	45.360	45.400	45.400	909
2023-01-24	45.540	45.540	44.920	44.920	44.920	605
2023-01-23	44.890	45.540	44.890	45.540	45.540	369
2023-01-20	42.550	42.880	42.550	42.880	42.880	1,326
2023-01-19	41.410	41.740	41.410	41.740	41.740	533
2023-01-18	43.080	43.080	42.910	42.910	42.910	214
2023-01-17	42.100	42.100	41.950	41.950	41.950	8
2023-01-16	41.360	41.360	41.360	41.360	41.360	0
2023-01-13	41.050	41.360	41.050	41.360	41.360	507
2023-01-12	41.360	41.360	41.320	41.320	41.320	84
2023-01-11	41.600	41.630	41.600	41.630	41.630	365
2023-01-10	41.470	41.470	41.470	41.470	41.470	319
2023-01-09	42.650	42.650	42.510	42.510	42.510	26
2023-01-06	40.810	41.030	40.810	41.030	41.030	121
2023-01-05	41.600	41.600	40.330	40.330	40.330	1,929
2023-01-04	42.550	42.550	42.550	42.550	42.550	16
2023-01-03	42.100	42.120	42.100	42.120	42.120	469
2023-01-02	41.050	41.050	41.050	41.050	41.050	0
2022-12-29	41.050	41.110	41.040	41.050	41.050	47
2022-12-28	39.610	39.680	39.530	39.530	39.530	16
2022-12-27	40.470	40.470	40.470	40.470	40.470	116
2022-12-26	40.640	40.640	40.640	40.640	40.640	0
2022-12-23	40.440	40.640	40.440	40.640	40.640	21
2022-12-22	40.360	40.360	40.360	40.360	40.360	26
2022-12-21	42.600	42.600	42.110	42.110	42.110	7,929
2022-12-20	42.140	42.210	42.090	42.130	42.130	87
2022-12-19	41.950	41.950	41.950	41.950	41.950	16

← NewerPage 16 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.