TipRanks
ON Semiconductor (MX:ON)
:ON
Mexico Market
ON
ON Semiconductor
RESEARCH TOOLSreports

ON Semiconductor (ON) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 09, 2026
1,434.00
1,434.00
1,434.00
1,434.00
1,434.00
-0.42%
101
0.05
Oct 08, 2026
1,438.00
1,440.00
1,438.00
1,440.00
1,440.00
-4.00%
211
0.11
Oct 07, 2026
1,481.00
1,500.00
1,481.00
1,500.00
1,500.00
-4.76%
55
0.03
Oct 06, 2026
1,575.00
1,575.00
1,513.00
1,575.00
1,575.00
0.00%
0
0.00
Oct 05, 2026
1,559.10
1,575.00
1,557.59
1,575.00
1,575.00
+2.81%
31,092
20.64
Oct 02, 2026
1,545.00
1,545.00
1,520.00
1,532.00
1,532.00
+5.58%
289
0.19
Oct 01, 2026
1,425.33
1,451.00
1,425.33
1,451.00
1,451.00
+6.30%
9,808
7.29
Sep 30, 2026
1,365.00
1,399.97
1,365.00
1,365.00
1,365.00
0.00%
0
0.00
Sep 29, 2026
1,382.00
1,382.00
1,365.00
1,365.00
1,365.00
-0.36%
41
0.03
Sep 28, 2026
1,370.00
1,370.00
1,210.52
1,370.00
1,370.00
0.00%
0
0.00
Sep 25, 2026
1,345.00
1,370.00
1,340.00
1,370.00
1,370.00
+5.34%
158
0.11
Sep 24, 2026
1,300.50
1,315.00
1,250.00
1,300.50
1,300.50
0.00%
0
0.00
Sep 23, 2026
1,295.00
1,300.50
1,295.00
1,300.50
1,300.50
+5.73%
646
0.37
Sep 22, 2026
1,261.00
1,261.00
1,230.00
1,230.00
1,230.00
-0.57%
37
0.02
Sep 21, 2026
1,226.77
1,237.00
1,226.77
1,237.00
1,237.00
+4.44%
144
0.08
Sep 18, 2026
1,202.00
1,202.00
1,183.00
1,184.40
1,184.40
+0.59%
90
0.05
Sep 17, 2026
1,200.00
1,200.00
1,140.00
1,177.50
1,177.50
-7.57%
15,436
9.51
Sep 16, 2026
1,274.00
1,274.00
1,251.00
1,274.00
1,274.00
0.00%
0
0.00
Sep 15, 2026
1,251.00
1,274.00
1,251.00
1,274.00
1,274.00
+3.70%
153
0.09
Sep 14, 2026
1,233.11
1,241.18
1,225.00
1,228.57
1,228.57
-2.03%
30,634
26.98
Sep 11, 2026
1,254.00
1,254.00
1,254.00
1,254.00
1,254.00
+6.91%
66
0.06
Sep 10, 2026
1,173.00
1,173.00
1,173.00
1,173.00
1,173.00
-2.25%
16
0.01
Sep 09, 2026
1,220.00
1,220.00
1,200.00
1,200.00
1,200.00
-1.15%
25,742
35.43
Sep 08, 2026
1,247.63
1,247.63
1,214.00
1,214.00
1,214.00
-3.33%
5,247
8.16
Sep 07, 2026
1,255.77
1,270.00
1,210.00
1,255.77
1,255.77
0.00%
0
0.00
Sep 04, 2026
1,255.77
1,255.77
1,255.77
1,255.77
1,255.77
+0.54%
76
0.12
Sep 03, 2026
1,245.00
1,249.00
1,229.00
1,249.00
1,249.00
+0.38%
205
0.32
Sep 02, 2026
1,244.80
1,244.80
1,244.27
1,244.27
1,244.27
+1.95%
953
1.50
Sep 01, 2026
1,216.00
1,220.50
1,216.00
1,220.50
1,220.50
-3.13%
109
0.16
Aug 31, 2026
1,260.00
1,296.89
1,200.00
1,260.00
1,260.00
0.00%
0
0.00
Aug 28, 2026
1,260.00
1,430.00
1,200.00
1,260.00
1,260.00
0.00%
0
0.00
Aug 27, 2026
1,254.00
1,260.00
1,254.00
1,260.00
1,260.00
+1.84%
18
0.03
Aug 26, 2026
1,234.50
1,245.00
1,234.50
1,237.21
1,237.21
+1.24%
827
1.20
Aug 25, 2026
1,219.00
1,222.00
1,219.00
1,222.00
1,222.00
-0.18%
1,476
1.99
Aug 24, 2026
1,219.40
1,224.23
1,219.40
1,224.23
1,224.23
-2.06%
37
0.05
Aug 21, 2026
1,280.00
1,280.00
1,250.00
1,250.00
1,250.00
-5.55%
29
0.04
Aug 20, 2026
1,323.46
1,526.00
1,260.00
1,323.46
1,323.46
0.00%
0
0.00
Aug 19, 2026
1,323.46
1,325.00
1,254.44
1,323.46
1,323.46
0.00%
0
0.00
Aug 18, 2026
1,323.46
1,323.46
1,323.46
1,323.46
1,323.46
-5.53%
14
0.02
Aug 17, 2026
1,401.00
1,450.00
1,401.00
1,401.00
1,401.00
0.00%
0
0.00
Aug 14, 2026
1,401.00
1,401.00
1,401.00
1,401.00
1,401.00
-1.68%
7
<0.01
Aug 13, 2026
1,425.00
1,425.00
1,425.00
1,425.00
1,425.00
+3.53%
63
0.08
Aug 12, 2026
1,376.40
1,526.00
1,280.00
1,376.40
1,376.40
0.00%
0
0.00
Aug 11, 2026
1,376.40
1,408.00
1,370.00
1,376.40
1,376.40
0.00%
0
0.00
Aug 10, 2026
1,400.00
1,400.00
1,376.40
1,376.40
1,376.40
-0.44%
372
0.49
Aug 07, 2026
1,400.00
1,400.00
1,382.52
1,382.52
1,382.52
+2.85%
117
0.16
Aug 06, 2026
1,344.15
1,399.19
1,300.00
1,344.15
1,344.15
0.00%
0
0.00
Aug 05, 2026
1,381.00
1,381.00
1,344.15
1,344.15
1,344.15
-2.95%
65
0.09
Aug 04, 2026
1,415.00
1,415.00
1,385.00
1,385.00
1,385.00
-1.42%
482
0.64
Aug 03, 2026
1,400.00
1,406.00
1,400.00
1,405.00
1,405.00
-6.74%
1,312
1.80
Rows:
50