ON Semiconductor Corporation (LON:0KC4)
London · Delayed Price · Currency is GBP · Price in USD 48.20
-0.70 (-1.43%)
At close: Sep 12, 2025
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 48.61 | 49.06 | 48.09 | 48.20 | 48.20 | -1.44% | 3,983 |
| Sep 11, 2025 | 48.07 | 48.90 | 48.06 | 48.90 | 48.90 | 1.39% | 5,530 |
| Sep 10, 2025 | 48.65 | 49.45 | 47.99 | 48.23 | 48.23 | -0.92% | 23,737 |
| Sep 9, 2025 | 49.11 | 49.50 | 48.40 | 48.68 | 48.68 | 0.77% | 3,856 |
| Sep 8, 2025 | 50.00 | 50.00 | 47.90 | 48.31 | 48.31 | -1.97% | 2,743 |
| Sep 5, 2025 | 48.28 | 50.01 | 48.01 | 49.28 | 49.28 | 2.95% | 3,761 |
| Sep 4, 2025 | 47.86 | 48.50 | 46.80 | 47.87 | 47.87 | 1.40% | 1,656 |
| Sep 3, 2025 | 48.27 | 49.29 | 46.50 | 47.21 | 47.21 | -1.93% | 49,308 |
| Sep 2, 2025 | 48.34 | 48.88 | 47.70 | 48.14 | 48.14 | -2.94% | 3,267 |
| Aug 29, 2025 | 50.20 | 50.59 | 49.60 | 49.60 | 49.60 | -2.48% | 3,604 |
| Aug 28, 2025 | 51.25 | 52.15 | 49.96 | 50.86 | 50.86 | 0.45% | 6,550 |
| Aug 27, 2025 | 51.20 | 51.20 | 50.25 | 50.63 | 50.63 | -0.53% | 990 |
| Aug 26, 2025 | 50.72 | 51.35 | 50.72 | 50.90 | 50.90 | 0.04% | 3,483 |
| Aug 25, 2025 | 51.68 | 51.72 | 50.69 | 50.88 | 50.88 | -2.08% | 12,029 |
| Aug 22, 2025 | 49.11 | 52.21 | 49.11 | 51.96 | 51.96 | 6.00% | 11,654 |
| Aug 21, 2025 | 49.58 | 49.58 | 48.61 | 49.02 | 49.02 | -0.78% | 10,128 |
| Aug 20, 2025 | 49.42 | 49.90 | 48.44 | 49.41 | 49.41 | -1.40% | 2,031 |
| Aug 19, 2025 | 50.54 | 51.24 | 49.77 | 50.11 | 50.11 | -1.44% | 5,898 |
| Aug 18, 2025 | 51.34 | 51.35 | 50.65 | 50.84 | 50.84 | -0.79% | 11,047 |
| Aug 15, 2025 | 51.70 | 52.23 | 50.92 | 51.25 | 51.25 | - | 4,048 |
| Aug 14, 2025 | 52.01 | 52.01 | 49.72 | 51.25 | 51.25 | -0.05% | 7,965 |
| Aug 13, 2025 | 50.40 | 51.78 | 50.22 | 51.27 | 51.27 | 2.34% | 15,516 |
| Aug 12, 2025 | 47.45 | 51.20 | 47.24 | 50.10 | 50.10 | 6.03% | 22,549 |
| Aug 11, 2025 | 47.76 | 49.03 | 47.25 | 47.25 | 47.25 | -1.39% | 5,562 |
| Aug 8, 2025 | 47.42 | 48.21 | 46.99 | 47.92 | 47.92 | 0.88% | 4,884 |
| Aug 7, 2025 | 47.70 | 48.65 | 47.50 | 47.50 | 47.50 | 0.94% | 17,482 |
| Aug 6, 2025 | 47.55 | 47.61 | 46.38 | 47.06 | 47.06 | -1.31% | 17,633 |
| Aug 5, 2025 | 48.16 | 48.83 | 47.21 | 47.68 | 47.68 | -3.85% | 66,062 |
| Aug 4, 2025 | 56.00 | 56.80 | 49.38 | 49.59 | 49.59 | -12.92% | 61,860 |
| Aug 1, 2025 | 56.05 | 57.28 | 54.37 | 56.95 | 56.95 | 2.10% | 6,819 |
| Jul 31, 2025 | 57.17 | 57.81 | 55.78 | 55.78 | 55.78 | -4.85% | 31,270 |
| Jul 30, 2025 | 59.15 | 59.15 | 57.97 | 58.62 | 58.62 | -0.63% | 16,728 |
| Jul 29, 2025 | 59.00 | 62.16 | 58.27 | 58.99 | 58.99 | 0.15% | 26,836 |
| Jul 28, 2025 | 57.42 | 59.24 | 57.35 | 58.90 | 58.90 | 4.35% | 16,091 |
| Jul 25, 2025 | 55.59 | 56.48 | 55.48 | 56.44 | 56.44 | 0.90% | 11,095 |
| Jul 24, 2025 | 59.00 | 59.16 | 54.60 | 55.94 | 55.94 | -5.78% | 32,573 |
| Jul 23, 2025 | 58.90 | 60.41 | 57.01 | 59.37 | 59.37 | -6.09% | 32,722 |
| Jul 22, 2025 | 59.04 | 63.23 | 58.46 | 63.22 | 63.22 | 2.86% | 8,007 |
| Jul 21, 2025 | 61.40 | 63.00 | 61.13 | 61.46 | 61.46 | 1.89% | 6,710 |
| Jul 18, 2025 | 59.88 | 60.41 | 59.23 | 60.32 | 60.32 | 1.61% | 4,047 |
| Jul 17, 2025 | 59.93 | 59.93 | 58.67 | 59.37 | 59.37 | 0.79% | 3,701 |
| Jul 16, 2025 | 59.08 | 59.08 | 57.57 | 58.90 | 58.90 | -0.39% | 2,587 |
| Jul 15, 2025 | 59.99 | 60.29 | 58.66 | 59.13 | 59.13 | -0.61% | 5,834 |
| Jul 14, 2025 | 61.07 | 61.32 | 57.96 | 59.49 | 59.49 | 0.47% | 4,448 |
| Jul 11, 2025 | 59.70 | 59.70 | 58.59 | 59.21 | 59.21 | -0.82% | 4,334 |
| Jul 10, 2025 | 58.13 | 60.05 | 57.72 | 59.70 | 59.70 | 2.93% | 10,030 |
| Jul 9, 2025 | 57.19 | 58.22 | 56.83 | 58.00 | 58.00 | 0.31% | 3,007 |
| Jul 8, 2025 | 55.85 | 57.90 | 55.51 | 57.82 | 57.82 | 5.76% | 4,391 |
| Jul 7, 2025 | 55.50 | 56.16 | 54.63 | 54.67 | 54.67 | -3.25% | 5,367 |
| Jul 3, 2025 | 56.50 | 57.12 | 55.62 | 56.51 | 56.51 | 0.55% | 3,502 |