ON Semiconductor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	35.810	35.810	35.810	35.810	35.810	17
2022-06-24	34.380	34.380	34.380	34.380	34.380	68
2022-06-23	32.760	32.760	32.760	32.760	32.760	27
2022-06-22	33.030	33.030	33.030	33.030	33.030	31
2022-06-21	33.480	33.480	33.480	33.480	33.480	28
2022-06-20	34.370	34.370	34.370	34.370	34.370	0
2022-06-17	34.370	34.370	34.370	34.370	34.370	41
2022-06-15	36.640	36.940	36.640	36.940	36.940	24
2022-06-14	35.950	35.950	35.950	35.950	35.950	21
2022-06-13	35.570	35.570	35.570	35.570	35.570	50
2022-06-10	37.520	37.520	37.520	37.520	37.520	28
2022-06-09	39.040	39.040	38.880	38.880	38.880	6
2022-06-08	38.840	38.840	38.840	38.840	38.840	13
2022-06-07	39.920	39.920	39.650	39.650	39.650	18
2022-06-06	39.730	39.730	39.730	39.730	39.730	3,566
2022-06-03	34.790	34.790	34.790	34.790	34.790	0
2022-06-02	34.790	34.790	34.790	34.790	34.790	0
2022-06-01	34.790	34.790	34.790	34.790	34.790	0
2022-05-31	34.790	34.790	34.790	34.790	34.790	0
2022-05-30	34.790	34.790	34.790	34.790	34.790	0
2022-05-27	34.790	34.790	34.790	34.790	34.790	0
2022-05-26	34.790	34.790	34.790	34.790	34.790	0
2022-05-25	34.790	34.790	34.790	34.790	34.790	0
2022-05-24	34.790	34.790	34.790	34.790	34.790	0
2022-05-23	34.790	34.790	34.790	34.790	34.790	0
2022-05-20	34.790	34.790	34.790	34.790	34.790	0
2022-05-19	34.790	34.790	34.790	34.790	34.790	0
2022-05-18	34.790	34.790	34.790	34.790	34.790	0
2022-05-17	34.790	34.790	34.790	34.790	34.790	0
2022-05-16	34.790	34.790	34.790	34.790	34.790	0
2022-05-13	34.790	34.790	34.790	34.790	34.790	0
2022-05-12	34.790	34.790	34.790	34.790	34.790	0
2022-05-11	34.790	34.790	34.790	34.790	34.790	0
2022-05-10	34.790	34.790	34.790	34.790	34.790	0
2022-05-09	34.790	34.790	34.790	34.790	34.790	0
2022-05-06	34.790	34.790	34.790	34.790	34.790	0
2022-05-05	34.790	34.790	34.790	34.790	34.790	0
2022-05-04	34.790	34.790	34.790	34.790	34.790	0
2022-05-03	34.790	34.790	34.790	34.790	34.790	0
2022-05-02	34.790	34.790	34.790	34.790	34.790	0
2022-04-29	34.790	34.790	34.790	34.790	34.790	0
2022-04-28	34.790	34.790	34.790	34.790	34.790	0
2022-04-27	34.790	34.790	34.790	34.790	34.790	0
2022-04-26	34.790	34.790	34.790	34.790	34.790	0
2022-04-25	34.790	34.790	34.790	34.790	34.790	0
2022-04-22	34.790	34.790	34.790	34.790	34.790	0
2022-04-20	34.790	34.790	34.790	34.790	34.790	0
2022-04-19	34.790	34.790	34.790	34.790	34.790	0
2022-04-18	34.790	34.790	34.790	34.790	34.790	0
2022-04-14	34.790	34.790	34.790	34.790	34.790	0
2022-04-13	34.790	34.790	34.790	34.790	34.790	0
2022-04-12	34.790	34.790	34.790	34.790	34.790	0
2022-04-11	34.790	34.790	34.790	34.790	34.790	0
2022-04-08	34.790	34.790	34.790	34.790	34.790	0
2022-04-07	34.790	34.790	34.790	34.790	34.790	0
2022-04-06	34.790	34.790	34.790	34.790	34.790	0
2022-04-05	34.790	34.790	34.790	34.790	34.790	0
2022-04-04	34.790	34.790	34.790	34.790	34.790	0
2022-04-01	34.790	34.790	34.790	34.790	34.790	0
2022-03-31	34.790	34.790	34.790	34.790	34.790	0

← NewerPage 19 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.