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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	50.4	51.46	51.46	51.78	50.22	15,516
August 12, 2025	47.45	50.34	50.34	51.2	47.24	22,549
August 11, 2025	47.76	48.68	48.68	49.03	47.64	5,562
August 08, 2025	47.42	47.89	47.89	48.21	46.99	4,884
August 07, 2025	47.7	48.56	48.56	48.62	47.62	17,482
August 06, 2025	47.55	46.91	46.91	47.61	46.38	17,633
August 05, 2025	48.16	47.46	47.46	48.83	47.21	65,139
August 04, 2025	56	51.75	51.75	56.8	49.38	57,310
August 01, 2025	56.05	55.15	55.15	57.28	54.37	6,819
July 31, 2025	57.17	56.17	56.17	57.81	56.01	31,270
July 30, 2025	59.15	58.5	58.5	59.15	57.97	16,728
July 29, 2025	59	59.01	59.01	62.16	58.27	26,836
July 28, 2025	57.42	58.97	58.97	59.24	57.35	16,091
July 25, 2025	55.59	56.11	56.48	56.48	55.48	11,009
July 24, 2025	59	55.89	55.89	59.16	54.6	32,573
July 23, 2025	58.9	57.53	59.45	60.41	57.01	32,251
July 22, 2025	59.04	62.5	62.5	62.81	58.46	8,007
July 21, 2025	61.4	61.53	61.53	63	61.13	6,710
July 18, 2025	59.88	60.37	60.37	60.37	59.23	4,047
July 17, 2025	59.93	59.48	59.48	59.93	58.67	3,686
July 16, 2025	59.08	58.89	58.89	59.08	57.57	2,587
July 15, 2025	59.99	59.17	59.17	60.29	58.66	5,834
July 14, 2025	61.07	58.54	58.54	61.32	57.96	4,448
July 11, 2025	59.7	59.2	59.2	59.7	58.59	4,334
July 10, 2025	58.13	59.69	59.69	60.05	57.72	10,030
July 09, 2025	57.19	57.7	57.7	58.22	56.83	3,007
July 08, 2025	55.85	57.32	57.32	57.9	55.51	4,391
July 07, 2025	55.5	54.76	54.76	56.16	54.63	5,367
July 03, 2025	56.5	56.03	56.03	57.12	55.68	3,502
July 02, 2025	53.76	55.58	55.58	55.58	53.76	11,567
July 01, 2025	51.7	53.9	53.9	54.84	51.56	3,214
June 30, 2025	53.14	53	53	53.27	52.37	2,154
June 27, 2025	53.74	52.91	52.91	54.09	52.89	1,799
June 26, 2025	53.9	53.86	53.83	54.08	53.51	3,087
June 25, 2025	54.26	53.35	53.35	54.26	52.64	3,675
June 24, 2025	54.25	54.19	54.19	54.87	53.71	5,185
June 23, 2025	52	53.09	53.09	53.74	52	5,787
June 20, 2025	52.16	52.44	52.44	53.74	52.14	2,051
June 18, 2025	53.42	52.2	52.2	53.55	52.2	2,605
June 17, 2025	54	53.66	53.66	55	53	6,233
June 16, 2025	52.16	53.84	53.84	53.84	51.75	6,210
June 13, 2025	51.69	51.79	51.79	52.14	51.11	20,692
June 12, 2025	51.75	53.17	53.17	53.17	51.12	41,946
June 11, 2025	53.97	52.28	52.28	54.42	51.94	6,066

ON Semiconductor Corporation (0KC4.L) LSE