ON Semiconductor Corporation (BMV:ON)
Mexico · Delayed Price · Currency is MXN 1,002.45
+9.45 (0.95%)
At close: Dec 5, 2025
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,002.45 | 1,002.45 | 1,002.45 | 1,002.45 | 1,002.45 | 0.95% | 100 |
| Dec 4, 2025 | 1,000.00 | 1,000.00 | 993.00 | 993.00 | 993.00 | -0.70% | 23 |
| Dec 3, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7.87% | 13 |
| Dec 2, 2025 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | 0.22% | 715 |
| Nov 28, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1.09% | 5 |
| Nov 26, 2025 | 911.88 | 915.00 | 911.88 | 915.00 | 915.00 | 5.17% | 38 |
| Nov 21, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -3.33% | 8 |
| Nov 19, 2025 | 900.01 | 900.01 | 900.01 | 900.01 | 900.01 | - | 10 |
| Nov 13, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -3.97% | 10 |
| Nov 5, 2025 | 937.17 | 937.17 | 937.17 | 937.17 | 937.17 | 2.31% | 1,101 |
| Nov 4, 2025 | 904.26 | 916.00 | 904.26 | 916.00 | 916.00 | -0.87% | 1,160 |
| Nov 3, 2025 | 932.00 | 932.00 | 922.00 | 924.00 | 924.00 | -2.53% | 1,339 |
| Oct 31, 2025 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | -0.39% | 1,301 |
| Oct 30, 2025 | 951.70 | 951.70 | 951.70 | 951.70 | 951.70 | -1.89% | 23 |
| Oct 27, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 3.61% | 6 |
| Oct 24, 2025 | 947.00 | 947.00 | 935.00 | 936.17 | 936.17 | -0.62% | 52 |
| Oct 23, 2025 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | -2.48% | 4,989 |
| Oct 22, 2025 | 980.00 | 980.00 | 966.00 | 966.00 | 966.00 | -4.17% | 69 |
| Oct 20, 2025 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 5.55% | 37 |
| Oct 17, 2025 | 954.00 | 955.00 | 954.00 | 955.00 | 955.00 | 0.10% | 61 |
| Oct 16, 2025 | 948.00 | 954.00 | 948.00 | 954.00 | 954.00 | 0.95% | 3,099 |
| Oct 15, 2025 | 925.00 | 945.00 | 925.00 | 945.00 | 945.00 | 2.16% | 21 |
| Oct 14, 2025 | 910.00 | 925.00 | 910.00 | 925.00 | 925.00 | 5.93% | 23 |
| Oct 10, 2025 | 873.20 | 873.20 | 873.20 | 873.20 | 873.20 | -4.02% | 87 |
| Oct 9, 2025 | 909.80 | 909.80 | 909.80 | 909.80 | 909.80 | 2.22% | 23 |
| Oct 2, 2025 | 898.00 | 898.00 | 890.00 | 890.01 | 890.01 | -0.30% | 13,001 |
| Oct 1, 2025 | 892.70 | 892.70 | 892.70 | 892.70 | 892.70 | -6.23% | 715 |
| Sep 23, 2025 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 2.37% | 136 |
| Sep 19, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1.09% | 41 |
| Sep 17, 2025 | 896.50 | 920.00 | 896.50 | 920.00 | 920.00 | 2.62% | 524 |
| Sep 10, 2025 | 896.50 | 896.50 | 896.50 | 896.50 | 896.50 | -0.83% | 167 |
| Sep 8, 2025 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | -1.89% | 3,352 |
| Sep 5, 2025 | 921.16 | 921.46 | 921.16 | 921.46 | 921.46 | 3.53% | 240 |
| Sep 3, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -1.11% | 10 |
| Sep 2, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -6.93% | 33 |
| Aug 28, 2025 | 940.00 | 967.00 | 940.00 | 967.00 | 967.00 | 1.90% | 3,047 |
| Aug 26, 2025 | 953.00 | 953.00 | 949.00 | 949.00 | 949.00 | -0.52% | 3,031 |
| Aug 25, 2025 | 952.00 | 955.00 | 952.00 | 954.00 | 954.00 | -0.26% | 2,187 |
| Aug 22, 2025 | 956.50 | 956.50 | 956.50 | 956.50 | 956.50 | 4.54% | 92 |
| Aug 21, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -0.33% | 15 |
| Aug 20, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | -5.36% | 10 |
| Aug 13, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0.42% | 13 |
| Aug 12, 2025 | 926.01 | 965.99 | 924.00 | 965.99 | 965.99 | 9.77% | 2,074 |
| Aug 11, 2025 | 900.00 | 900.00 | 880.00 | 880.00 | 880.00 | -0.45% | 164 |
| Aug 6, 2025 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | -0.67% | 36 |
| Aug 5, 2025 | 910.33 | 910.33 | 890.00 | 890.00 | 890.00 | -1.11% | 747 |
| Aug 4, 2025 | 952.00 | 980.39 | 900.00 | 900.00 | 900.00 | -16.43% | 3,439 |
| Aug 1, 2025 | 1,082.00 | 1,082.00 | 1,077.00 | 1,077.00 | 1,077.00 | 2.28% | 1,461 |
| Jul 31, 2025 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | -2.68% | 11 |
| Jul 30, 2025 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.19% | 17 |