ON Semiconductor Corporation (BMV:ON)
Mexico · Delayed Price · Currency is MXN 873.20
-36.60 (-4.02%)
At close: Oct 10, 2025
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.99% | 84 |
| Jul 28, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 5.43% | 16 |
| Jul 25, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | -3.83% | 1,146 |
| Jul 23, 2025 | 1,090.77 | 1,090.77 | 1,090.77 | 1,090.77 | 1,090.77 | -6.29% | 26 |
| Jul 22, 2025 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 0.34% | 500 |
| Jul 21, 2025 | 1,169.00 | 1,169.00 | 1,160.00 | 1,160.00 | 1,160.00 | 3.57% | 28 |
| Jul 18, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.45% | 26 |
| Jul 17, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.06% | 20 |
| Jul 16, 2025 | 1,115.62 | 1,115.62 | 1,115.62 | 1,115.62 | 1,115.62 | 0.51% | 47 |
| Jul 11, 2025 | 1,111.00 | 1,111.00 | 1,110.00 | 1,110.00 | 1,110.00 | 4.72% | 28 |
| Jul 9, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 3.92% | 120 |
| Jul 7, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3.03% | 13 |
| Jul 3, 2025 | 1,050.00 | 1,052.00 | 990.00 | 990.00 | 990.00 | -2.75% | 35 |
| Jul 1, 2025 | 1,026.00 | 1,026.00 | 1,018.00 | 1,018.00 | 1,018.00 | 3.35% | 61 |
| Jun 30, 2025 | 985.00 | 985.00 | 984.00 | 985.00 | 985.00 | -2.96% | 140 |
| Jun 26, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.10% | 90 |
| Jun 25, 2025 | 1,010.00 | 1,014.00 | 1,000.34 | 1,014.00 | 1,014.00 | -1.58% | 278 |
| Jun 24, 2025 | 1,015.00 | 1,040.00 | 1,015.00 | 1,030.29 | 1,030.29 | 1.51% | 123 |
| Jun 23, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.10% | 5 |
| Jun 20, 2025 | 992.80 | 1,014.00 | 992.80 | 1,014.00 | 1,014.00 | 0.90% | 654 |
| Jun 17, 2025 | 1,040.00 | 1,040.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.88% | 79 |
| Jun 16, 2025 | 996.21 | 996.21 | 996.21 | 996.21 | 996.21 | 0.05% | 402 |
| Jun 12, 2025 | 996.99 | 996.99 | 995.00 | 995.70 | 995.70 | -0.03% | 371 |