ON Semiconductor Corporation (BVL:ONUS)
Peru · Delayed Price · Currency is PEN · Price in USD 89.04
0.00 (0.00%)
At close: Jul 31, 2026
BVL:ONUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - | - |
| Jul 30, 2026 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 2.70% | - |
| Jul 27, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - | - |
| Jul 24, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - | - |
| Jul 22, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - | - |
| Jul 21, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -4.06% | - |
| Jul 20, 2026 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - | - |
| Jul 17, 2026 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - | - |
| Jul 16, 2026 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - | - |
| Jul 15, 2026 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - | - |
| Jul 14, 2026 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | -4.56% | - |
| Jul 13, 2026 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - | - |
| Jul 10, 2026 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - | - |
| Jul 9, 2026 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - | - |
| Jul 8, 2026 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - | - |
| Jul 7, 2026 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | 0.06% | - |
| Jul 6, 2026 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - | - |
| Jul 3, 2026 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - | - |
| Jul 2, 2026 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - | - |
| Jul 1, 2026 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | -27.40% | - |
| Jun 30, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - | - |
| Jun 26, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - | - |
| Jun 25, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - | - |
| Jun 24, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - | - |
| Jun 23, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | 3.53% | - |
| Jun 22, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - | - |
| Jun 19, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - | - |
| Jun 18, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - | - |
| Jun 17, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - | - |
| Jun 16, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 4.14% | - |
| Jun 15, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - | - |
| Jun 12, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - | - |
| Jun 11, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - | - |
| Jun 10, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - | - |
| Jun 9, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -0.02% | - |
| Jun 8, 2026 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - | - |
| Jun 5, 2026 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - | - |
| Jun 4, 2026 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - | - |
| Jun 3, 2026 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - | - |
| Jun 2, 2026 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | 4.06% | - |
| Jun 1, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - | - |
| May 29, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - | - |
| May 28, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - | - |
| May 27, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - | - |
| May 26, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 6.19% | - |
| May 25, 2026 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - | - |
| May 22, 2026 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - | - |
| May 21, 2026 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - | - |
| May 20, 2026 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - | - |
| May 19, 2026 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | -7.22% | - |