ON Semiconductor Corporation (0KC4.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in ON Semiconductor Corporation (0KC4.L) since IPO date, it would be worth $2,086.99 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,385.77, while $1000 invested 1 year ago would be worth $2,318.14. This corresponds to total returns of 108.7%, 38.58%, 131.81%, respectively, with annualized returns of 18.25%, 11.48%, 131.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 115.68 | 120.44 | 120.44 | 121.39 | 114.47 | 21,517 |
| June 17, 2026 | 121.61 | 115.45 | 115.45 | 122 | 113.5 | 2,923 |
| June 16, 2026 | 125.72 | 121.49 | 121.49 | 128.8 | 119.59 | 7,093 |
| June 15, 2026 | 120.63 | 125.39 | 125.39 | 125.6 | 119 | 10,164 |
| June 12, 2026 | 118.5 | 117.28 | 117.28 | 118.5 | 114 | 3,229 |
| June 11, 2026 | 110.9 | 114.16 | 114.16 | 117.58 | 107.91 | 23,182 |
| June 10, 2026 | 115.58 | 115.99 | 115.99 | 117.66 | 109.09 | 2,093 |
| June 09, 2026 | 124 | 113.57 | 113.57 | 125 | 109.41 | 10,969 |
| June 08, 2026 | 119.22 | 122.84 | 122.84 | 125 | 115 | 6,920 |
| June 05, 2026 | 128.06 | 121.84 | 121.84 | 129.48 | 119.1 | 8,927 |
| June 04, 2026 | 133.43 | 134.17 | 134.17 | 135.62 | 123.07 | 5,744 |
| June 03, 2026 | 128.28 | 132.04 | 132.04 | 134.86 | 126.2 | 11,857 |
| June 02, 2026 | 116.65 | 129.82 | 129.82 | 130.45 | 116.14 | 13,924 |
| June 01, 2026 | 120.95 | 120.3 | 120.3 | 123.63 | 115.83 | 7,749 |
| May 29, 2026 | 124.24 | 119.98 | 119.98 | 126 | 119.57 | 15,832 |
| May 28, 2026 | 123.86 | 124.69 | 124.69 | 126.4 | 119.33 | 4,990 |
| May 27, 2026 | 127 | 124.25 | 124.25 | 135.87 | 120.04 | 32,138 |
| May 26, 2026 | 120.58 | 126.58 | 126.58 | 129.04 | 118.01 | 13,689 |
| May 22, 2026 | 110.31 | 115.62 | 115.62 | 117.81 | 109.7 | 18,758 |
| May 21, 2026 | 109.39 | 108.34 | 108.34 | 110.5 | 107.16 | 9,903 |
| May 20, 2026 | 105.9 | 109.88 | 109.88 | 110.77 | 105.8 | 4,245 |
| May 19, 2026 | 108 | 108.02 | 108.02 | 111 | 104.11 | 4,664 |
| May 18, 2026 | 112.3 | 106.89 | 106.89 | 115.8 | 106.88 | 6,469 |
| May 15, 2026 | 115.65 | 115.78 | 115.78 | 116.35 | 111.84 | 6,076 |
| May 14, 2026 | 116.99 | 117.39 | 117.39 | 120 | 112.72 | 18,323 |
| May 13, 2026 | 105 | 114.94 | 114.94 | 115.99 | 104.3 | 24,945 |
| May 12, 2026 | 105.92 | 99.06 | 99.06 | 107 | 98.72 | 7,142 |
| May 11, 2026 | 103.21 | 106.14 | 106.14 | 106.55 | 102.16 | 16,644 |
| May 08, 2026 | 102 | 102.06 | 102.06 | 103.48 | 100.97 | 2,415 |
| May 07, 2026 | 105.91 | 101.13 | 101.13 | 108.37 | 99.94 | 3,911 |
| May 06, 2026 | 103 | 104.09 | 104.09 | 105.37 | 98.41 | 10,018 |
| May 05, 2026 | 97.4 | 101.51 | 101.51 | 105.77 | 95.91 | 19,487 |
| May 01, 2026 | 101 | 102.31 | 102.31 | 103 | 99.01 | 8,668 |
| April 30, 2026 | 100.95 | 100.71 | 100.71 | 102.24 | 98 | 8,797 |
| April 29, 2026 | 98.25 | 98.91 | 98.91 | 101.23 | 93.89 | 8,935 |
| April 28, 2026 | 97.95 | 93.38 | 93.38 | 98 | 92.49 | 10,285 |
| April 27, 2026 | 99 | 97.73 | 97.73 | 100 | 96.47 | 7,769 |
| April 24, 2026 | 97.78 | 98.35 | 98.35 | 100.11 | 95.97 | 11,182 |
| April 23, 2026 | 92.99 | 98.19 | 98.19 | 99.15 | 91.57 | 45,820 |
| April 22, 2026 | 87.88 | 89.15 | 89.15 | 89.2 | 84.92 | 36,263 |
| April 21, 2026 | 86.31 | 86.28 | 86.28 | 87.82 | 84.75 | 6,414 |
| April 20, 2026 | 81.7 | 85.09 | 85.09 | 85.41 | 79.56 | 10,478 |
| April 17, 2026 | 79.54 | 82.35 | 82.35 | 83.41 | 78.84 | 19,504 |
| April 16, 2026 | 72.51 | 79.13 | 79.13 | 80.45 | 70.89 | 35,022 |
| April 15, 2026 | 71 | 71.71 | 71.71 | 72.5 | 70.93 | 4,467 |
| April 14, 2026 | 72 | 72.46 | 72.46 | 72.5 | 70.82 | 4,656 |
| April 13, 2026 | 68.29 | 71.09 | 71.09 | 71.48 | 68.23 | 6,132 |
| April 10, 2026 | 69.29 | 69.15 | 69.15 | 70.07 | 68.01 | 3,397 |
| April 09, 2026 | 68 | 68.42 | 68.42 | 69 | 66.2 | 3,938 |
| April 08, 2026 | 66.5 | 68.39 | 68.39 | 68.39 | 66.2 | 8,006 |
| April 07, 2026 | 63.6 | 63.17 | 63.17 | 63.99 | 61.92 | 2,107 |
| April 02, 2026 | 60.32 | 61.4 | 61.4 | 62.25 | 58.71 | 6,395 |
| April 01, 2026 | 62.4 | 62.61 | 62.82 | 64.93 | 61.26 | 4,388 |
| March 31, 2026 | 56.8 | 59.01 | 61.24 | 59.63 | 56 | 8,640 |
| March 30, 2026 | 58.48 | 56.06 | 56.06 | 59.23 | 55.77 | 2,610 |
| March 27, 2026 | 60.5 | 57.98 | 57.98 | 60.5 | 57.97 | 4,785 |
| March 26, 2026 | 62.87 | 61.22 | 61.07 | 62.87 | 61.01 | 4,050 |
| March 25, 2026 | 63.27 | 63.43 | 63.75 | 64.28 | 62.75 | 2,297 |
| March 24, 2026 | 62.46 | 62.76 | 62.67 | 62.76 | 59 | 3,660 |
| March 23, 2026 | 56.13 | 59.77 | 60.49 | 61.98 | 56.13 | 1,515 |