ON Semiconductor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 34.790 | 34.790 | 34.790 | 34.790 | 34.790 | 0 |
| 2022-03-29 | 34.790 | 34.790 | 34.790 | 34.790 | 34.790 | 0 |
| 2022-03-28 | 34.790 | 34.790 | 34.790 | 34.790 | 34.790 | 0 |
| 2022-03-25 | 34.790 | 34.790 | 34.790 | 34.790 | 34.790 | 0 |
| 2022-03-24 | 34.790 | 34.790 | 34.790 | 34.790 | 34.790 | 0 |
| 2022-03-23 | 34.790 | 34.790 | 34.790 | 34.790 | 34.790 | 0 |
| 2022-03-22 | 34.790 | 34.790 | 34.790 | 34.790 | 34.790 | 0 |
| 2022-03-21 | 34.790 | 34.790 | 34.790 | 34.790 | 34.790 | 0 |
| 2022-03-18 | 34.790 | 34.790 | 34.790 | 34.790 | 34.790 | 0 |
| 2022-03-17 | 34.790 | 34.790 | 34.790 | 34.790 | 34.790 | 0 |
| 2022-03-16 | 34.790 | 34.790 | 34.790 | 34.790 | 34.790 | 0 |
| 2022-03-15 | 34.790 | 34.790 | 34.790 | 34.790 | 34.790 | 0 |
| 2022-03-14 | 34.790 | 34.790 | 34.790 | 34.790 | 34.790 | 1 |
| 2022-03-11 | 35.070 | 35.070 | 35.070 | 35.070 | 35.070 | 0 |
| 2022-03-10 | 35.070 | 35.070 | 35.070 | 35.070 | 35.070 | 0 |
| 2022-03-09 | 35.070 | 35.070 | 35.070 | 35.070 | 35.070 | 0 |
| 2022-03-08 | 35.070 | 35.070 | 35.070 | 35.070 | 35.070 | 0 |
| 2022-03-07 | 35.070 | 35.070 | 35.070 | 35.070 | 35.070 | 1 |
| 2022-03-04 | 36.610 | 36.610 | 36.610 | 36.610 | 36.610 | 0 |
| 2022-03-03 | 36.610 | 36.610 | 36.610 | 36.610 | 36.610 | 0 |
| 2022-03-02 | 36.610 | 36.610 | 36.610 | 36.610 | 36.610 | 0 |
| 2022-02-25 | 36.610 | 36.610 | 36.610 | 36.610 | 36.610 | 0 |
| 2022-02-24 | 36.610 | 36.610 | 36.610 | 36.610 | 36.610 | 1 |
| 2022-02-23 | 36.120 | 36.120 | 36.120 | 36.120 | 36.120 | 0 |
| 2022-02-22 | 36.840 | 36.840 | 36.840 | 36.840 | 36.840 | 0 |
| 2022-02-21 | 38.780 | 38.780 | 38.780 | 38.780 | 38.780 | 0 |
| 2022-02-18 | 38.780 | 38.780 | 38.780 | 38.780 | 38.780 | 0 |
| 2022-02-17 | 38.880 | 38.880 | 38.880 | 38.880 | 38.880 | 0 |
| 2022-02-16 | 40.560 | 40.560 | 40.560 | 40.560 | 40.560 | 0 |
| 2022-02-15 | 40.160 | 40.160 | 40.160 | 40.160 | 40.160 | 0 |
| 2022-02-14 | 38.040 | 38.040 | 38.040 | 38.040 | 38.040 | 0 |
| 2022-02-11 | 38.680 | 38.680 | 38.680 | 38.680 | 38.680 | 0 |
| 2022-02-10 | 41.490 | 41.490 | 41.490 | 41.490 | 41.490 | 0 |
| 2022-02-09 | 43.740 | 43.740 | 43.740 | 43.740 | 43.740 | 0 |
| 2022-02-08 | 43.480 | 43.480 | 43.480 | 43.480 | 43.480 | 0 |
| 2022-02-07 | 40.920 | 40.920 | 40.920 | 40.920 | 40.920 | 0 |
| 2022-02-04 | 38.115 | 38.115 | 38.115 | 38.115 | 38.115 | 0 |
| 2022-02-03 | 37.160 | 37.160 | 37.160 | 37.160 | 37.160 | 0 |
| 2022-02-02 | 40.160 | 40.160 | 40.160 | 40.160 | 40.160 | 0 |
| 2022-02-01 | 39.015 | 39.015 | 39.015 | 39.015 | 39.015 | 0 |
← NewerPage 20 of 20 · 1,180 trading days
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.