TipRanks
Go Ultimate55% OFF

ON Semiconductor Corporation Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh (O2NS34) Historical Prices

BR:O2NS34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202648.0048.4047.9048.4048.40-4.16%1700.29
Oct 29, 202650.3450.5050.3450.5050.50+0.20%20.00
Oct 28, 202652.8852.8850.1050.4050.40-3.72%1980.34
Oct 27, 202651.5452.3551.5452.3552.35+4.80%40.01
Oct 26, 202650.0150.3049.4549.9549.95+10.39%5160.79
Oct 23, 202645.6545.6545.2545.2545.25-1.52%5700.88
Oct 22, 202646.3446.3445.9545.9545.95-5.65%20.00
Oct 21, 202646.4548.7046.4548.7048.70+2.74%70.01
Oct 20, 202647.7247.7247.4047.4047.40+2.16%1,0801.68
Oct 19, 202646.7446.7445.5046.4046.40+1.09%340.05
Oct 16, 202647.7347.7345.9045.9045.90-2.13%320.05
Oct 15, 202646.4146.9044.8946.9046.90+1.08%1540.24
Oct 14, 202645.6546.4045.6246.4046.40-3.73%350.05
Oct 13, 202647.1548.2046.6048.2048.20-0.10%1690.26
Oct 12, 202648.2550.0047.3548.2548.25+0.00%00.00
Oct 09, 202650.0050.0047.3548.2548.25-7.66%4,6728.20
Oct 08, 202652.2554.0044.8952.2552.25+0.00%00.00
Oct 07, 202651.6552.2551.6152.2552.25-2.88%3440.50
Oct 06, 202653.5053.8653.2553.8053.80-0.57%2520.32
Oct 05, 202653.8254.1153.8254.1154.11-1.96%1240.16
Oct 02, 202655.1955.8854.8055.1955.19+7.27%500.06
Oct 01, 202650.5051.4550.5051.4551.45+3.35%1010.12
Sep 30, 202650.0050.0048.9549.7849.78+0.67%1380.16
Sep 29, 202649.9549.9549.4549.4549.45+0.00%9851.19
Sep 28, 202649.7949.9048.6549.4549.45-0.70%1,4681.78
Sep 25, 202648.8550.3448.8549.8049.80+4.75%8070.97
Sep 24, 202646.8047.5446.7847.5447.54-0.46%4020.48
Sep 23, 202646.8747.8446.7147.7647.76+1.64%2000.23
Sep 22, 202645.5146.9945.5146.9946.99+4.68%650.07
Sep 21, 202645.4445.4444.8944.8944.89+0.65%140.02
Sep 18, 202644.5244.7344.5244.6044.60+1.73%1,3371.50
Sep 17, 202644.0044.7243.3243.8443.84+1.50%3870.43
Sep 16, 202647.0547.0542.6043.1943.19-8.69%5,1086.29
Sep 15, 202646.6247.9046.6247.3047.30+1.46%6530.80
Sep 14, 202646.3046.6246.3046.6246.62+2.46%370.05
Sep 11, 202645.5045.5045.5045.5045.50+1.61%600.07
Sep 10, 202645.9045.9044.7044.7844.78-1.45%3970.49
Sep 09, 202645.6045.6045.4445.4445.44-2.66%790.08
Sep 08, 202646.6846.6846.6846.6846.68-1.73%130.01
Sep 07, 202647.5047.5047.5047.5047.50+0.00%00.00
Sep 04, 202647.5047.5047.5047.5047.50+0.36%600.06
Sep 03, 202645.7847.3345.7847.3347.33+1.24%5600.58
Sep 02, 202646.7546.7546.7546.7546.75+0.19%300.03
Sep 01, 202647.6547.6546.4646.6646.66-2.08%7260.76
Aug 31, 202648.4048.4047.6247.6547.65+0.95%5950.61
Aug 28, 202647.2047.2047.2047.2047.20-1.28%150.02
Aug 27, 202647.8448.1047.6547.8147.81+1.40%1,8131.87
Aug 26, 202645.6647.3945.6647.1547.15+1.18%6150.64
Aug 25, 202646.6546.6546.6046.6046.60+0.02%220.02
Aug 24, 202646.1946.5946.1446.5946.59-4.31%320.03