ON Semiconductor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	45.370	45.370	44.070	44.460	44.460	602
2022-09-19	46.080	46.080	45.550	45.630	45.630	1,607
2022-09-16	44.810	44.810	44.810	44.810	44.810	20
2022-09-15	44.550	44.550	44.410	44.410	44.410	117
2022-09-14	43.000	43.910	43.000	43.910	43.910	1,265
2022-09-13	43.540	43.540	43.540	43.540	43.540	129
2022-09-12	45.820	45.820	45.820	45.820	45.820	76
2022-09-09	46.350	46.350	46.350	46.350	46.350	2,168
2022-09-08	44.200	45.450	44.200	45.120	45.120	1,413
2022-09-06	43.560	43.560	43.560	43.560	43.560	75
2022-09-05	44.000	44.000	44.000	44.000	44.000	0
2022-09-02	44.480	44.480	43.450	44.000	44.000	1,088
2022-09-01	44.490	44.850	44.470	44.470	44.470	1,078
2022-08-31	44.870	44.870	44.870	44.870	44.870	109
2022-08-30	43.630	43.630	43.630	43.630	43.630	77
2022-08-29	44.190	44.210	44.070	44.070	44.070	27
2022-08-26	47.100	47.100	45.770	45.770	45.770	2,255
2022-08-25	47.400	48.500	47.400	48.360	48.360	785
2022-08-24	45.590	45.590	45.590	45.590	45.590	22
2022-08-23	45.700	45.700	45.700	45.700	45.700	103
2022-08-22	46.530	46.530	44.430	44.430	44.430	33
2022-08-19	47.000	47.000	46.530	46.530	46.530	151
2022-08-18	47.500	47.900	47.500	47.900	47.900	40
2022-08-17	44.250	44.250	44.160	44.160	44.160	557
2022-08-16	45.800	45.800	45.000	45.000	45.000	75
2022-08-15	45.450	45.740	45.450	45.740	45.740	32
2022-08-12	44.650	45.220	44.000	44.820	44.820	992
2022-08-11	42.670	42.670	42.670	42.670	42.670	133
2022-08-10	42.210	42.210	42.210	42.210	42.210	167
2022-08-09	42.800	42.800	40.520	40.520	40.520	61
2022-08-08	42.660	42.840	42.610	42.840	42.840	44
2022-08-05	43.890	43.890	43.890	43.890	43.890	356
2022-08-04	44.100	44.100	44.100	44.100	44.100	230
2022-08-03	45.530	45.530	45.530	45.530	45.530	484
2022-08-02	43.540	43.920	43.540	43.920	43.920	12,202
2022-08-01	41.130	41.130	41.130	41.130	41.130	4
2022-07-29	42.830	42.830	42.830	42.830	42.830	20
2022-07-28	41.560	41.900	41.560	41.900	41.900	80
2022-07-27	41.170	41.170	41.170	41.170	41.170	79
2022-07-26	38.960	38.960	38.750	38.750	38.750	22
2022-07-25	39.600	39.840	39.560	39.840	39.840	119
2022-07-22	40.400	40.400	40.400	40.400	40.400	26
2022-07-21	41.760	41.790	41.760	41.790	41.790	3,453
2022-07-20	40.730	40.730	40.730	40.730	40.730	53
2022-07-19	39.300	39.300	39.300	39.300	39.300	29
2022-07-18	37.080	37.080	37.080	37.080	37.080	10
2022-07-15	37.970	37.970	37.970	37.970	37.970	24
2022-07-14	36.500	36.500	36.260	36.260	36.260	31
2022-07-13	35.420	35.460	35.370	35.370	35.370	22
2022-07-12	35.880	35.880	35.670	35.670	35.670	27
2022-07-11	35.500	35.500	35.500	35.500	35.500	2,824
2022-07-08	35.110	35.330	35.110	35.330	35.330	17
2022-07-07	34.980	34.980	34.980	34.980	34.980	23
2022-07-06	32.130	32.130	32.090	32.090	32.090	6
2022-07-05	31.650	31.650	31.650	31.650	31.650	37
2022-07-04	31.160	31.160	31.160	31.160	31.160	0
2022-07-01	31.160	31.160	31.160	31.160	31.160	152
2022-06-30	33.040	33.040	33.040	33.040	33.040	101
2022-06-29	33.140	33.360	33.140	33.360	33.360	18
2022-06-28	34.480	34.480	34.480	34.480	34.480	12

← NewerPage 18 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.