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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	58.67	59.78	59.78	60.45	58.4	5,574
January 12, 2026	61.4	59.32	59.32	61.97	58.78	7,436
January 09, 2026	60.81	62.48	62.48	62.62	60.81	4,238
January 08, 2026	61.57	60.82	60.82	61.79	59.8	16,972
January 07, 2026	61.88	60.73	60.73	62.21	60.63	6,017
January 06, 2026	59.47	60.28	60.28	62.7	59.47	10,423
January 05, 2026	57.81	58.88	58.88	60.04	56.93	8,383
January 02, 2026	55.17	56.75	56.75	57.07	55	7,407
December 31, 2025	54.04	54.59	54.59	54.59	54.01	1,066
December 30, 2025	53.99	54.24	54.24	54.66	53.3	2,515
December 29, 2025	54.65	53.68	53.68	55	53.52	2,796
December 24, 2025	55.55	55.11	55.25	56.2	54.98	1,971
December 23, 2025	56.31	55.47	55.47	56.49	55.13	4,368
December 22, 2025	55.71	55.85	55.85	56.27	55.19	4,673
December 19, 2025	54.84	54.84	54.84	55.02	54.29	46,261
December 18, 2025	54.83	54.66	54.66	55.23	54.21	7,990
December 17, 2025	54.21	53.33	53.33	55.12	53.33	3,931
December 16, 2025	54.95	53.91	53.91	54.95	53.15	2,843
December 15, 2025	55.11	54.63	54.63	55.18	54.39	2,955
December 12, 2025	56	55.29	55.29	56.69	55.14	5,283
December 11, 2025	54.34	55.25	55.25	56.26	54.26	2,954
December 10, 2025	55.34	54.63	54.63	55.9	54.63	5,825
December 09, 2025	56.32	55.35	55.35	57	55.25	5,906
December 08, 2025	55.05	56.06	56.06	56.61	55.02	3,809
December 05, 2025	55.05	55.76	55.76	56.01	54.8	3,295
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

ON Semiconductor Corporation (0KC4.L) LSE