ON Semiconductor Corporation (0KC4.L) LSE

Currency In USD

0KC4.L Historical Return

If you invested $1000 in ON Semiconductor Corporation (0KC4.L) since IPO date, it would be worth $1,171.44 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,019.03, while $1000 invested 1 year ago would be worth $1,414.99. This corresponds to total returns of 17.14%, 1.9%, 41.5%, respectively, with annualized returns of 3.37%, 0.63%, 41.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0KC4.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	68.86	69.08	69.08	69.41	66.56	1,645
November 09, 2026	62.43	69.08	69.08	69.25	60.34	12,259
November 06, 2026	64.92	63.59	63.59	67.1	61.93	7,861
November 05, 2026	69.6	64.89	64.89	70	62.87	15,268
November 04, 2026	73	70.67	70.67	75.11	68.64	4,578
November 03, 2026	70.39	71.96	71.96	74	69.91	3,333
November 02, 2026	72	71.16	71.16	74.67	71.12	6,956
October 30, 2026	72.45	70.54	70.54	72.9	69.68	9,664
October 29, 2026	75.3	74.49	74.49	75.94	73.01	1,963
October 28, 2026	78	75.29	75.29	78	74.49	3,896
October 27, 2026	74.23	78.82	78.82	78.86	72.97	4,768
October 26, 2026	71.62	74.77	74.77	74.77	71.62	4,409
October 23, 2026	74	72.48	72.48	74.94	71.8	2,971
October 22, 2026	76.5	73.12	73.12	76.61	72.5	1,694
October 21, 2026	75.63	77.59	77.59	77.59	75.3	6,230
October 20, 2026	72.5	76.02	76.02	76.25	71.3	5,505
October 19, 2026	73	71.82	71.82	74.5	71.29	4,340
October 16, 2026	73.3	72.18	72.18	75.05	71.83	7,902
October 15, 2026	72.75	72.94	72.94	74.28	70.11	4,671
October 14, 2026	78.18	72.41	72.41	78.18	71.94	7,050
October 13, 2026	74.9	76.21	76.21	76.27	74.05	2,951
October 12, 2026	77.41	76.67	76.67	78	75.99	5,307
October 09, 2026	79.87	76.87	76.87	82.61	75.8	17,744
October 08, 2026	81.75	79.66	79.66	82.4	78.58	12,219
October 07, 2026	86.45	83.34	83.34	87.5	82.07	10,900
October 06, 2026	86.66	86.26	86.26	87	85.25	5,986
October 05, 2026	85.23	86.03	86.03	86.5	83.9	23,054
October 02, 2026	84.98	83.4	83.4	87	82.95	65,047
October 01, 2026	78.65	78.22	78.22	79.63	76.16	6,529
September 30, 2026	76.49	76.17	76.17	77.19	75	4,565
September 29, 2026	75.9	75.78	75.78	77.94	75.13	450,016
September 28, 2026	77.01	75.9	75.9	77.33	74.15	7,724
September 25, 2026	74.43	77.25	77.25	77.63	73.91	10,019
September 24, 2026	73.18	72.36	72.36	73.6	71.89	5,996
September 23, 2026	73.47	74.16	74.16	75.31	72.2	18,105
September 22, 2026	72.06	73.31	73.31	73.8	70.5	27,649
September 21, 2026	70.5	71.43	71.43	72.3	68.17	11,054
September 18, 2026	69.39	68.78	68.78	70.64	68.59	63,987
September 17, 2026	67.63	68.34	68.34	69.56	66.05	52,766
September 16, 2026	73	72.34	72.34	75.88	71.54	9,391
September 15, 2026	71.56	74.53	74.53	74.75	71.38	11,480
September 11, 2026	71.23	75.15	75.15	75.61	70.17	16,052
September 10, 2026	70.5	70.03	70.03	71.77	68.81	6,614
September 09, 2026	71.4	71.26	71.26	72.35	69.67	5,128
September 08, 2026	76.5	72.22	72.22	76.5	71.91	9,525
September 04, 2026	74.96	74.54	74.54	75.41	74.19	5,047
September 03, 2026	72.37	73.98	73.98	74.19	71.36	5,963
September 02, 2026	73	72.64	72.64	74	71.42	5,855
September 01, 2026	73.65	72.44	72.44	74.07	71.4	10,035
August 28, 2026	73.66	72.35	72.35	76.12	72.12	10,572
August 27, 2026	74.13	73.83	73.83	75.5	73.22	10,475
August 26, 2026	72.16	73.33	73.33	73.76	71.08	5,610
August 25, 2026	73.04	71.7	71.7	73.98	71.67	5,743
August 24, 2026	72.86	71.91	71.91	73.54	70.92	18,741
August 21, 2026	75.5	73.93	73.93	76.28	73.6	17,749
August 20, 2026	78.18	75.17	75.17	79.05	74.74	8,899
August 19, 2026	79.42	77.15	77.15	81.16	77	3,034
August 18, 2026	82	78.1	78.1	82.3	77	7,049
August 17, 2026	84	84.11	84.11	85.54	82.8	5,251
August 14, 2026	82	81.94	81.94	83.37	81	3,777