ON Semiconductor Corporation (BMV:ON)
Mexico · Delayed Price · Currency is MXN 1,130.00
-84.01 (-6.92%)
At close: Feb 27, 2026
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -6.92% | 10 |
| Feb 18, 2026 | 1,250.00 | 1,250.00 | 1,214.01 | 1,214.01 | 1,214.01 | -0.74% | 244 |
| Feb 17, 2026 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | - | 14 |
| Feb 12, 2026 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | - | 56 |
| Feb 11, 2026 | 1,226.00 | 1,226.00 | 1,223.00 | 1,223.00 | 1,223.00 | 4.00% | 15,802 |
| Feb 10, 2026 | 1,130.00 | 1,178.00 | 1,130.00 | 1,176.00 | 1,176.00 | 4.44% | 2,186 |
| Feb 9, 2026 | 1,122.00 | 1,126.00 | 1,122.00 | 1,126.00 | 1,126.00 | 2.37% | 2,156 |
| Feb 5, 2026 | 1,083.66 | 1,099.90 | 1,083.66 | 1,099.90 | 1,099.90 | 5.76% | 20,451 |
| Feb 3, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.78% | 10 |
| Jan 30, 2026 | 1,040.00 | 1,040.00 | 1,032.00 | 1,032.00 | 1,032.00 | -4.18% | 161 |
| Jan 29, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | - | 142 |
| Jan 27, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 2.31% | 5 |
| Jan 20, 2026 | 1,052.68 | 1,052.68 | 1,052.68 | 1,052.68 | 1,052.68 | -0.41% | 1,546 |
| Jan 13, 2026 | 1,050.00 | 1,057.00 | 1,050.00 | 1,057.00 | 1,057.00 | -6.10% | 106 |
| Jan 9, 2026 | 1,121.00 | 1,125.70 | 1,121.00 | 1,125.70 | 1,125.70 | 2.78% | 35 |
| Jan 7, 2026 | 1,095.30 | 1,095.30 | 1,095.30 | 1,095.30 | 1,095.30 | -1.59% | 29 |
| Jan 6, 2026 | 1,080.00 | 1,121.39 | 1,080.00 | 1,113.00 | 1,113.00 | 6.51% | 46 |
| Jan 5, 2026 | 1,053.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1.75% | 58 |
| Jan 2, 2026 | 1,000.00 | 1,027.00 | 1,000.00 | 1,027.00 | 1,027.00 | 2.29% | 46 |
| Dec 22, 2025 | 990.20 | 1,004.00 | 990.20 | 1,004.00 | 1,004.00 | 1.52% | 131 |
| Dec 15, 2025 | 993.00 | 993.00 | 989.00 | 989.00 | 989.00 | -3.89% | 39 |
| Dec 9, 2025 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.08% | 97 |
| Dec 8, 2025 | 1,017.00 | 1,030.00 | 1,017.00 | 1,029.79 | 1,029.79 | 2.73% | 220 |
| 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 |