ON Semiconductor Corporation (LON:0KC4)
London · Delayed Price · Currency is GBP · Price in USD 47.99
-2.51 (-4.96%)
At close: Oct 7, 2025
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 48.40 | 50.76 | 48.17 | 49.89 | 49.89 | 3.97% | 9,919 |
| Oct 7, 2025 | 50.72 | 50.72 | 47.76 | 47.99 | 47.99 | -4.96% | 17,634 |
| Oct 6, 2025 | 49.69 | 50.67 | 48.84 | 50.49 | 50.49 | 3.23% | 22,797 |
| Oct 3, 2025 | 49.03 | 49.88 | 48.87 | 48.91 | 48.91 | 1.27% | 26,705 |
| Oct 2, 2025 | 49.00 | 49.81 | 48.30 | 48.30 | 48.30 | -1.05% | 10,164 |
| Oct 1, 2025 | 49.00 | 49.99 | 48.50 | 48.81 | 48.81 | 1.16% | 8,242 |
| Sep 30, 2025 | 49.61 | 49.61 | 47.95 | 48.25 | 48.25 | -3.42% | 5,947 |
| Sep 29, 2025 | 50.50 | 51.18 | 49.79 | 49.96 | 49.96 | -0.19% | 5,523 |
| Sep 26, 2025 | 50.02 | 50.37 | 49.16 | 50.05 | 50.05 | 0.49% | 8,438 |
| Sep 25, 2025 | 50.95 | 50.95 | 49.20 | 49.81 | 49.81 | -2.82% | 1,779 |
| Sep 24, 2025 | 50.42 | 51.50 | 50.15 | 51.25 | 51.25 | - | 28,930 |
| Sep 23, 2025 | 51.72 | 52.81 | 51.24 | 51.25 | 51.25 | -1.03% | 14,010 |
| Sep 22, 2025 | 51.20 | 52.14 | 50.78 | 51.78 | 51.78 | 1.54% | 4,256 |
| Sep 19, 2025 | 52.47 | 52.47 | 50.32 | 51.00 | 51.00 | -1.74% | 2,415 |
| Sep 18, 2025 | 50.30 | 52.59 | 50.21 | 51.90 | 51.90 | 2.30% | 2,498 |
| Sep 17, 2025 | 49.68 | 51.47 | 49.20 | 50.74 | 50.74 | 3.85% | 4,258 |
| Sep 16, 2025 | 48.50 | 49.82 | 48.35 | 48.86 | 48.86 | 1.88% | 9,415 |
| Sep 15, 2025 | 47.00 | 48.81 | 46.99 | 47.95 | 47.95 | -0.50% | 6,738 |
| 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 |