ON Semiconductor Corporation (BMV:ON)
Mexico · Delayed Price · Currency is MXN 1,322.00
-78.00 (-5.57%)
At close: Oct 30, 2026
BMV:ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,360.00 | 1,360.00 | 1,322.00 | 1,322.00 | 1,322.00 | -5.57% | 122 |
| Oct 29, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -4.11% | 32 |
| Oct 27, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 8.71% | 55 |
| Oct 23, 2026 | 1,380.00 | 1,380.00 | 1,343.00 | 1,343.00 | 1,343.00 | -6.35% | 69 |
| Oct 22, 2026 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | - | 15 |
| Oct 21, 2026 | 1,427.00 | 1,440.17 | 1,427.00 | 1,434.00 | 1,434.00 | 3.46% | 182 |
| Oct 20, 2026 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1.54% | 47 |
| Oct 14, 2026 | 1,366.00 | 1,366.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.94% | 47 |
| Oct 13, 2026 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | -1.57% | 13 |
| Oct 12, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.37% | 65 |
| Oct 9, 2026 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | -0.42% | 101 |
| Oct 8, 2026 | 1,438.00 | 1,440.00 | 1,438.00 | 1,440.00 | 1,440.00 | -4.00% | 211 |
| Oct 7, 2026 | 1,481.00 | 1,500.00 | 1,481.00 | 1,500.00 | 1,500.00 | -4.76% | 55 |
| Oct 5, 2026 | 1,559.10 | 1,575.00 | 1,557.59 | 1,575.00 | 1,575.00 | 2.81% | 31,092 |
| Oct 2, 2026 | 1,545.00 | 1,545.00 | 1,520.00 | 1,532.00 | 1,532.00 | 5.58% | 289 |
| Oct 1, 2026 | 1,425.33 | 1,451.00 | 1,425.33 | 1,451.00 | 1,451.00 | 6.30% | 9,808 |
| Sep 29, 2026 | 1,382.00 | 1,382.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.36% | 41 |
| Sep 25, 2026 | 1,345.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,370.00 | 5.34% | 158 |
| Sep 23, 2026 | 1,295.00 | 1,300.50 | 1,295.00 | 1,300.50 | 1,300.50 | 5.73% | 646 |
| Sep 22, 2026 | 1,261.00 | 1,261.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.57% | 37 |
| Sep 21, 2026 | 1,226.77 | 1,237.00 | 1,226.77 | 1,237.00 | 1,237.00 | 4.44% | 144 |
| Sep 18, 2026 | 1,202.00 | 1,202.00 | 1,183.00 | 1,184.40 | 1,184.40 | 0.59% | 90 |
| Sep 17, 2026 | 1,200.00 | 1,200.00 | 1,140.00 | 1,177.50 | 1,177.50 | -7.57% | 15,436 |
| Sep 15, 2026 | 1,251.00 | 1,274.00 | 1,251.00 | 1,274.00 | 1,274.00 | 3.70% | 153 |
| Sep 14, 2026 | 1,233.11 | 1,241.18 | 1,225.00 | 1,228.57 | 1,228.57 | -2.03% | 30,634 |
| Sep 11, 2026 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 6.91% | 66 |
| Sep 10, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | -2.25% | 16 |
| Sep 9, 2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.15% | 25,742 |
| Sep 8, 2026 | 1,247.63 | 1,247.63 | 1,214.00 | 1,214.00 | 1,214.00 | -3.33% | 5,247 |
| Sep 4, 2026 | 1,255.77 | 1,255.77 | 1,255.77 | 1,255.77 | 1,255.77 | 0.54% | 76 |
| Sep 3, 2026 | 1,245.00 | 1,249.00 | 1,229.00 | 1,249.00 | 1,249.00 | 0.38% | 205 |
| Sep 2, 2026 | 1,244.80 | 1,244.80 | 1,244.27 | 1,244.27 | 1,244.27 | 1.95% | 953 |
| Sep 1, 2026 | 1,216.00 | 1,220.50 | 1,216.00 | 1,220.50 | 1,220.50 | -3.13% | 109 |
| Aug 27, 2026 | 1,254.00 | 1,260.00 | 1,254.00 | 1,260.00 | 1,260.00 | 1.84% | 18 |
| Aug 26, 2026 | 1,234.50 | 1,245.00 | 1,234.50 | 1,237.21 | 1,237.21 | 1.24% | 827 |
| Aug 25, 2026 | 1,219.00 | 1,222.00 | 1,219.00 | 1,222.00 | 1,222.00 | -0.18% | 1,476 |
| Aug 24, 2026 | 1,219.40 | 1,224.23 | 1,219.40 | 1,224.23 | 1,224.23 | -2.06% | 37 |
| Aug 21, 2026 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | -5.55% | 29 |
| Aug 18, 2026 | 1,323.46 | 1,323.46 | 1,323.46 | 1,323.46 | 1,323.46 | -5.53% | 14 |
| Aug 14, 2026 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.68% | 7 |
| Aug 13, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 3.53% | 63 |
| Aug 10, 2026 | 1,400.00 | 1,400.00 | 1,376.40 | 1,376.40 | 1,376.40 | -0.44% | 372 |
| Aug 7, 2026 | 1,400.00 | 1,400.00 | 1,382.52 | 1,382.52 | 1,382.52 | 2.85% | 117 |
| Aug 5, 2026 | 1,381.00 | 1,381.00 | 1,344.15 | 1,344.15 | 1,344.15 | -2.95% | 65 |
| Aug 4, 2026 | 1,415.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.42% | 482 |
| Aug 3, 2026 | 1,400.00 | 1,406.00 | 1,400.00 | 1,405.00 | 1,405.00 | -6.74% | 1,312 |
| Jul 28, 2026 | 1,506.59 | 1,506.59 | 1,506.59 | 1,506.59 | 1,506.59 | -10.53% | 11 |
| Jul 10, 2026 | 1,684.01 | 1,684.01 | 1,683.99 | 1,683.99 | 1,683.99 | -2.09% | 100 |
| Jul 9, 2026 | 1,775.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,720.00 | 5.39% | 92 |
| Jul 8, 2026 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | -3.77% | 27 |