ON Semiconductor Corporation - 0KC4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	48	47	47	48.22	46.41	7,120
November 06, 2025	49.98	48.79	48.79	50.46	47.8	4,811
November 05, 2025	48.85	50.2	50.2	50.42	48.56	8,786
November 04, 2025	49.14	48.07	48.07	51.08	47.9	10,892
November 03, 2025	51	50.49	50.49	53.33	47.5	33,308
October 31, 2025	51.5	51.25	51.25	51.64	50.37	8,936
October 30, 2025	51.36	51.18	51.18	51.85	50.9	7,399
October 29, 2025	52.01	51.45	51.45	52.55	51.05	2,396
October 28, 2025	52.65	51.66	51.66	53.33	51.24	7,813
October 27, 2025	51.7	52.6	52.6	53.36	51.55	10,847
October 24, 2025	52.68	51.6	51.6	53.01	50.81	36,760
October 23, 2025	50.8	52.5	52.5	52.53	49.54	5,602
October 22, 2025	53.95	52.87	52.87	54.51	51.67	16,498
October 21, 2025	54.76	54.41	54.41	55.43	53.57	24,236
October 20, 2025	53.01	55.49	55.49	55.96	53.01	15,966
October 17, 2025	52.16	52.49	52.49	53.03	51	43,521
October 16, 2025	51	52.54	52.54	53.16	50.69	26,648
October 15, 2025	50.1	51.16	51.16	51.44	49.57	11,310
October 14, 2025	48.75	50.99	50.99	51.09	48.67	14,568
October 13, 2025	47.99	50.42	50.42	50.42	47.2	20,771
October 10, 2025	50	46.86	46.86	50.39	46.44	11,976
October 09, 2025	50.6	49.25	49.25	50.97	49.12	10,804
October 08, 2025	48.34	50.69	50.69	51.27	48.17	18,329
October 07, 2025	50.72	47.99	47.99	50.72	47.76	17,170
October 06, 2025	49.92	50.14	50.14	50.67	48.84	22,797
October 03, 2025	49.03	48.91	48.91	49.88	48.87	26,705
October 02, 2025	49	48.84	48.84	49.76	48.3	10,164
October 01, 2025	49	48.89	48.89	49.99	48.5	8,242
September 30, 2025	49.61	48.25	48.25	49.61	47.95	5,947
September 29, 2025	50.5	50.68	50.68	51.18	49.82	5,523
September 26, 2025	49.8	50.05	50.05	50.37	49.18	8,549
September 25, 2025	50.25	49.8	49.8	50.42	49.2	1,779
September 24, 2025	50.42	50.88	50.88	51.41	50.15	28,930
September 23, 2025	51.72	52.33	51.25	52.81	51.24	13,848
September 22, 2025	50.93	51.78	51.78	52.14	50.78	4,256
September 19, 2025	52.47	51	51	52.47	50.32	2,415
September 18, 2025	50.3	51.9	51.9	52.59	50.21	2,498
September 17, 2025	49.68	50.73	50.73	51.47	49.2	4,258
September 16, 2025	48.5	48.85	48.85	49.81	48.35	9,415
September 15, 2025	47	47.95	47.95	48.81	46.99	6,738
September 12, 2025	48.75	48.2	48.2	49.02	48.09	3,794
September 11, 2025	48.07	48.72	48.9	48.9	48.06	5,193
September 10, 2025	48.65	48.23	48.23	49.45	47.99	23,737
September 09, 2025	49.11	48.68	48.68	49.5	48.4	3,856
September 08, 2025	50	48.31	48.31	50	47.9	5,555
September 05, 2025	48.28	49.28	49.28	50.01	48.01	3,754
September 04, 2025	47.91	47.87	47.87	48.5	46.8	1,626
September 03, 2025	49.02	47.21	47.21	49.29	46.5	49,308
September 02, 2025	48.34	48.14	48.14	48.88	47.7	3,267
August 29, 2025	50.2	49.86	49.86	50.59	49.84	3,503
August 28, 2025	51.25	50.63	50.63	52.15	49.96	6,550
August 27, 2025	51.2	50.55	50.55	51.2	50.25	990
August 26, 2025	50.72	50.96	50.96	51.35	50.72	3,483
August 22, 2025	49.11	51.84	51.84	52.21	49.11	11,654
August 21, 2025	49.58	48.81	48.81	49.58	48.61	10,128
August 20, 2025	49.42	49.02	49.02	49.9	48.44	2,031
August 19, 2025	50.54	50.01	50.01	51.24	49.77	5,898
August 18, 2025	51.34	50.84	50.84	51.35	50.65	11,024
August 15, 2025	51.7	51.12	51.06	52.23	50.92	4,024
August 14, 2025	52.01	51.25	51.25	52.01	49.72	7,849

ON Semiconductor Corporation (0KC4.L) LSE