ON Semiconductor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	43.270	43.270	43.270	43.270	43.270	79
2022-12-15	45.340	45.340	45.340	45.340	45.340	0
2022-12-14	45.340	45.340	45.340	45.340	45.340	29
2022-12-13	47.150	47.150	47.150	47.150	47.150	18
2022-12-12	46.980	46.980	46.980	46.980	46.980	89
2022-12-09	46.780	46.780	46.780	46.780	46.780	48
2022-12-08	46.950	46.950	46.950	46.950	46.950	282
2022-12-07	45.890	45.890	45.890	45.890	45.890	199
2022-12-06	45.850	45.980	45.650	45.650	45.650	117
2022-12-05	46.760	46.760	46.760	46.760	46.760	539
2022-12-02	47.580	47.580	47.580	47.580	47.580	422
2022-12-01	48.390	48.390	48.170	48.290	48.290	62
2022-11-30	47.770	47.970	47.740	47.970	47.970	153
2022-11-29	46.530	46.980	46.530	46.980	46.980	799
2022-11-28	48.020	48.020	48.020	48.020	48.020	600
2022-11-25	49.680	49.680	49.680	49.680	49.680	6
2022-11-24	49.590	49.590	49.590	49.590	49.590	0
2022-11-23	49.900	49.900	49.590	49.590	49.590	706
2022-11-22	48.840	48.840	48.840	48.840	48.840	53
2022-11-21	47.580	47.580	47.320	47.320	47.320	1,287
2022-11-18	48.600	48.720	48.600	48.700	48.700	52
2022-11-17	47.930	47.930	47.930	47.930	47.930	33
2022-11-16	48.250	48.250	47.490	47.490	47.490	1,112
2022-11-14	49.030	49.100	48.970	49.100	49.100	52
2022-11-11	49.860	49.970	49.720	49.970	49.970	53
2022-11-10	47.000	48.490	47.000	48.490	48.490	908
2022-11-09	41.030	41.040	41.030	41.040	41.040	638
2022-11-08	42.960	43.040	42.950	43.040	43.040	24
2022-11-07	41.720	41.880	41.720	41.880	41.880	992
2022-11-04	38.720	39.460	38.720	39.460	39.460	922
2022-11-03	38.160	38.160	38.160	38.160	38.160	68
2022-11-01	40.680	40.680	39.750	39.750	39.750	1,391
2022-10-31	44.780	44.780	40.210	40.210	40.210	112
2022-10-28	44.160	44.780	44.160	44.780	44.780	713
2022-10-27	42.430	42.820	42.430	42.820	42.820	1,235
2022-10-26	44.990	44.990	44.980	44.980	44.980	527
2022-10-25	44.170	44.360	44.170	44.360	44.360	1,058
2022-10-24	43.240	43.240	43.240	43.240	43.240	134
2022-10-21	42.160	42.160	42.160	42.160	42.160	164
2022-10-20	40.070	40.380	40.070	40.310	40.310	512
2022-10-19	39.800	39.800	39.800	39.800	39.800	18
2022-10-18	39.560	39.560	39.560	39.560	39.560	26
2022-10-17	39.290	39.370	39.260	39.370	39.370	28
2022-10-14	38.880	38.880	38.880	38.880	38.880	71
2022-10-13	40.080	40.080	39.930	39.930	39.930	47
2022-10-11	39.030	39.030	38.740	38.780	38.780	110
2022-10-10	41.770	41.770	39.740	40.280	40.280	43
2022-10-07	43.690	43.690	42.180	42.180	42.180	1,012
2022-10-06	45.730	45.950	45.730	45.950	45.950	66
2022-10-05	44.970	44.970	44.970	44.970	44.970	7
2022-10-04	44.270	44.270	44.150	44.150	44.150	3
2022-10-03	41.710	42.460	41.710	42.390	42.390	4,108
2022-09-30	42.290	42.290	42.290	42.290	42.290	110
2022-09-29	42.180	42.180	42.180	42.180	42.180	142
2022-09-28	43.610	43.610	43.500	43.600	43.600	1,024
2022-09-27	42.310	43.210	42.310	43.170	43.170	1,018
2022-09-26	42.520	42.960	42.080	42.720	42.720	3,420
2022-09-23	41.040	41.210	41.040	41.210	41.210	267
2022-09-22	43.180	43.180	41.630	41.920	41.920	2,712
2022-09-21	44.470	45.330	44.470	44.800	44.800	4,634

← NewerPage 17 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.