ON Semiconductor Corporation (BVL:ONUS)
Peru · Delayed Price · Currency is PEN · Price in USD 73.12
-3.57 (-4.66%)
At close: Oct 20, 2026
BVL:ONUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - | - |
| Oct 16, 2026 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - | - |
| Oct 15, 2026 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - | - |
| Oct 14, 2026 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 0.91% | - |
| Oct 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -11.56% | - |
| Oct 12, 2026 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | - | - |
| Oct 9, 2026 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | - | - |
| Oct 7, 2026 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | - | - |
| Oct 6, 2026 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | 13.59% | - |
| Oct 5, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - | - |
| Oct 2, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - | - |
| Oct 1, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - | - |
| Sep 30, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - | - |
| Sep 29, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 5.48% | - |
| Sep 28, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - | - |
| Sep 25, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - | - |
| Sep 24, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - | - |
| Sep 23, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - | - |
| Sep 22, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.10% | - |
| Sep 21, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - | - |
| Sep 18, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - | - |
| Sep 17, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - | - |
| Sep 16, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - | - |
| Sep 15, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -3.67% | - |
| Sep 14, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - | - |
| Sep 11, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - | - |
| Sep 10, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - | - |
| Sep 9, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - | - |
| Sep 8, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 0.39% | - |
| Sep 7, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - | - |
| Sep 4, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - | - |
| Sep 3, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - | - |
| Sep 2, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - | - |
| Sep 1, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 3.00% | - |
| Aug 31, 2026 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - | - |
| Aug 28, 2026 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - | - |
| Aug 27, 2026 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - | - |
| Aug 26, 2026 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - | - |
| Aug 25, 2026 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | -13.73% | - |
| Aug 24, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - | - |
| Aug 21, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - | - |
| Aug 20, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - | - |
| Aug 19, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - | - |
| Aug 18, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | 4.51% | - |
| Aug 17, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - | - |
| Aug 14, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - | - |
| Aug 13, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - | - |
| Aug 12, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - | - |
| Aug 11, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -0.77% | - |
| Aug 10, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |