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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.76	69.55	69.55	69.55	67.61	2,348
February 19, 2026	72	67.32	67.32	72	67.12	13,689
February 18, 2026	72.5	70.38	70.38	74	70.18	3,345
February 17, 2026	71.95	71.8	71.8	72.93	70.77	15,068
February 13, 2026	70.89	71.93	71.93	71.93	69.59	2,062
February 12, 2026	71.68	70.9	70.9	73.57	70.21	13,284
February 11, 2026	67.5	70.89	70.89	71.57	67.16	10,292
February 10, 2026	62.48	67.89	67.89	68.75	61.56	28,766
February 09, 2026	64.84	65.38	65.38	65.93	63.99	14,876
February 06, 2026	63.16	65.21	65.21	65.39	63.16	7,218
February 05, 2026	62.28	62.54	62.54	62.97	60.92	8,837
February 04, 2026	59.94	60.89	60.89	61.78	58.56	4,158
February 03, 2026	61.56	57.84	57.84	61.85	57.81	3,843
February 02, 2026	57.94	62.34	62.34	62.34	57.4	7,096
January 30, 2026	60.5	59.94	59.94	62	59.07	3,925
January 29, 2026	65.47	62.88	62.88	65.93	61.36	76,398
January 28, 2026	65.3	64.79	64.79	66.78	64.5	7,220
January 27, 2026	61.52	62.57	62.57	62.85	61.01	18,787
January 26, 2026	62.15	60.6	60.6	62.15	60.6	2,363
January 23, 2026	63.06	61.4	61.4	63.73	60.85	10,456
January 22, 2026	63.57	63.69	63.69	66	62.87	5,563
January 21, 2026	60.7	62.69	62.69	63.09	60.21	6,568
January 20, 2026	58.67	60.78	60.78	61.15	57.81	2,935
January 16, 2026	60.85	61.44	61.44	61.7	60.76	1,079
January 15, 2026	61.3	61.16	61.16	61.85	60.6	2,086
January 14, 2026	59.34	60.71	60.71	61.05	58.81	4,558
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

ON Semiconductor Corporation (0KC4.L) LSE