ON Semiconductor Corp (ON)
68.06
+1.68
(+2.53%)
USD |
NASDAQ |
Apr 26, 16:00
69.26
+1.20
(+1.76%)
After-Hours: 20:00
ON Semiconductor Price: 68.06 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 66.22 | 68.96 | 66.17 | 68.06 | 12.58M |
| Apr 25, 2024 | 65.55 | 67.32 | 65.47 | 66.38 | 9.330M |
| Apr 24, 2024 | 67.17 | 67.45 | 64.33 | 65.53 | 12.81M |
| Apr 23, 2024 | 60.58 | 61.98 | 60.37 | 61.68 | 6.918M |
| Apr 22, 2024 | 61.02 | 61.31 | 59.34 | 60.65 | 7.415M |
| Apr 19, 2024 | 61.15 | 62.51 | 60.26 | 60.71 | 9.859M |
| Apr 18, 2024 | 63.01 | 63.77 | 61.51 | 62.93 | 8.437M |
| Apr 17, 2024 | 65.28 | 65.87 | 64.11 | 64.47 | 6.826M |
| Apr 16, 2024 | 65.40 | 65.50 | 64.06 | 64.72 | 5.215M |
| Apr 15, 2024 | 67.85 | 67.95 | 64.88 | 65.64 | 7.077M |
| Apr 12, 2024 | 69.19 | 69.38 | 66.56 | 66.64 | 7.454M |
| Apr 11, 2024 | 69.64 | 70.77 | 69.06 | 70.60 | 5.207M |
| Apr 10, 2024 | 69.23 | 70.02 | 68.39 | 69.23 | 4.859M |
| Apr 09, 2024 | 69.83 | 71.98 | 69.64 | 70.94 | 6.345M |
| Apr 08, 2024 | 69.31 | 70.36 | 68.58 | 68.75 | 3.915M |
| Apr 05, 2024 | 69.10 | 69.67 | 68.11 | 69.32 | 7.565M |
| Apr 04, 2024 | 71.39 | 72.54 | 68.80 | 69.10 | 7.280M |
| Apr 03, 2024 | 70.29 | 71.51 | 69.87 | 70.73 | 5.309M |
| Apr 02, 2024 | 71.80 | 72.00 | 70.31 | 70.48 | 7.107M |
| Apr 01, 2024 | 73.89 | 74.89 | 73.14 | 73.85 | 4.601M |
| Mar 28, 2024 | 75.43 | 76.08 | 73.38 | 73.55 | 7.409M |
| Mar 27, 2024 | 73.92 | 75.77 | 73.00 | 75.61 | 6.724M |
| Mar 26, 2024 | 74.00 | 74.16 | 72.67 | 72.89 | 5.877M |
| Mar 25, 2024 | 72.20 | 74.55 | 72.12 | 73.54 | 5.463M |
| Mar 22, 2024 | 75.00 | 75.74 | 73.86 | 74.68 | 3.346M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.45
Minimum
Mar 18 2020
108.09
Maximum
Aug 01 2023
49.64
Average
48.07
Median
Oct 29 2021
Price Benchmarks
| Analog Devices Inc | 201.97 |
| Advanced Micro Devices Inc | 157.40 |
| Micron Technology Inc | 114.84 |
| NVIDIA Corp | 877.35 |
| Texas Instruments Inc | 177.48 |
Price Related Metrics
| PE Ratio | 13.92 |
| PS Ratio | 3.685 |
| PEG Ratio | 0.9243 |
| Price to Book Value | 3.737 |
| Price to Free Cash Flow | 75.66 |
| Earnings Yield | 7.18% |
| Market Cap | 29.08B |
| PEGY Ratio | 0.9243 |
| Operating PE Ratio | 11.64 |
| Normalized PE Ratio | 13.45 |