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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	57	55.82	55.82	57.05	54.79	7,490
December 03, 2025	51.65	55.75	55.75	56.09	51.51	27,853
December 02, 2025	50.47	51.34	51.34	51.5	49.14	18,805
December 01, 2025	49.5	50.54	50.54	51.29	49.3	7,866
November 28, 2025	49.7	50.34	50.34	50.45	49	894
November 26, 2025	48.49	49.71	49.52	49.72	48.3	1,613
November 25, 2025	46.01	48.43	48.43	48.51	46.01	1,886
November 24, 2025	46.99	47.68	47.71	47.92	46.8	1,901
November 21, 2025	44.6	47.35	47.35	47.62	44.1	15,658
November 20, 2025	47.08	45.3	45.3	47.08	44.98	8,313
November 19, 2025	47.04	47.28	47.28	47.69	45.97	10,054
November 18, 2025	45.85	45.45	45.45	46.04	44.86	3,230
November 17, 2025	46.75	46.39	46.39	46.9	46.39	310
November 14, 2025	47.17	47.1	47.1	48.37	46.67	2,408
November 13, 2025	48.86	48.33	48.33	50.24	48.24	12,990
November 12, 2025	49.17	49.11	49.11	49.92	48.64	9,506
November 11, 2025	48.56	48.5	48.5	48.92	47.86	3,094
November 10, 2025	48.82	48.82	48.82	49.08	47.84	5,718
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

ON Semiconductor Corporation (0KC4.L) LSE