ON Semiconductor Corporation (BVL:ONUS)
Peru · Delayed Price · Currency is PEN · Price in USD 74.38
0.00 (0.00%)
At close: Sep 9, 2026
BVL:ONUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 7, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Aug 5, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Aug 4, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -9.70% | - |
| Aug 3, 2026 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - | - |
| 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 | - | - |