ON Semiconductor Corporation (ONNN)

6.76 +0.00  +0.00%  May 31, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

ON Semiconductor Corporation Total Return Price: 6.76

Get Interactive Chart for


of


Select a metric
 
Date range: to
<Embed Chart> Pro Save as Image Pro Data Export
Copy the code below and paste
into the embed destination.
  Done
Attention OK

ONNN Total Return Price Range, Past 5 Years

Minimum 2.60 Nov 20 2008
Maximum 12.99 Oct 23 2007
Average 8.017

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

You may also be interested in these ONNN related companies

Display in Live Stream: Done
Options

ONNN News

$ONNN new 52w low just now, I&#39;m looking 5y chart and adding a couple long,I don&#39;t think it goes down in a str8 line
about 7 hours ago by HighGrowthFinancial
watching $ONNN here needs to hold LOD. oversold near-term,lil more then most
about 2 days ago by HighGrowthFinancial
could resist one more trade then i&#39;m out........yes $ONNN more long, I know sounds crazy, horrible management, its going higher anyway IMO
about 6 days ago by HighGrowthFinancial
swinging some $ONNN long, hate them but oversold
about 6 days ago by HighGrowthFinancial
$ONNN still making new LOD.....investing can be soooo easy at times
about 7 days ago by HighGrowthFinancial
$ONNN short still working
about 7 days ago by HighGrowthFinancial
a proud wistle blower since DT earthquake&#39;s in Japan news $ONNN (around $11.80&#39;s) its still a sell IMO
about 8 days ago by HighGrowthFinancial
$ONNN pathetic pop,could even eek into red 20min 2 go
about 10 days ago by HighGrowthFinancial
$ONNN has sold off everyday since upgrade, decent vol
about 13 days ago by HighGrowthFinancial
$ONNN covering 1/2 here, maybe further downside, but vol yesterday implies a pretty good flush
about 21 days ago by HighGrowthFinancial
IPO Preview: Audience
May 10, 1:05AM Seeking Alpha
$ONNN sell off since upgrade, 95% big funds here, they&#39;ll downgrade it at $5 ....lol
about 22 days ago by HighGrowthFinancial
Vitesse Soars 23% as Q1 Breaks Even
May 08, 4:35PM Barrons.com
ON Misses, but Guides in Line
May 04, 3:55PM Zacks
look at the Vol on $ONNN. it was up 5% on an Upgrade b4 mkt sold-off
about 28 days ago by HighGrowthFinancial
$ATML downgrade $ONNN upgrade
about 28 days ago by HighGrowthFinancial
ON Semiconductor Corp (ONNN) Tops Q1 EPS by 3c
May 02, 4:09PM Street Insider
$GMCR, $JDSU, $NUTL, $ONNN, $SKUL, $SUN, $VCLK, $V, $VRTS, $WFM, and $Z Important earnings out after close. Tune in http://stks.co/3dEs
about 29 days ago by daytraderrockstar
$ONNN MACD curling here, not crazy about this company, but could see higher prices on break above $8.50
about 32 days ago by HighGrowthFinancial
Nice week for $ONNN
about 34 days ago by WestCoastHedge
When Growth by acquisition goes wrong $ONNN /Sanyo
about 39 days ago by HighGrowthFinancial
@Nataliem55 what u got pal? / I got nothing. 90%$$ with eyes on $PKT, $RVBD, $ONNN. Did you finally cover that $AAPL short? Up up today
about 42 days ago by Tango13
@Bav111 So what&#39;s the gameplay? I&#39;m looking at $ONNN, and $RVBD for an ER day trade since the report EOD. And $AAPL too but that&#39;s a given.
about 42 days ago by Tango13
$ONNN distribution
about 43 days ago by HighGrowthFinancial
$ATML $ONNN short candidates
about 45 days ago by HighGrowthFinancial
$ONNN heading back to $9
about 49 days ago by HighGrowthFinancial
$ONNN a few long
about 50 days ago by HighGrowthFinancial
$ONNN http://stks.co/3Hq4 Gonna take a stab at buying this dip to the VWAP (pink) to catch a few days of retrace.
about 51 days ago by NeverEnuf81
$ONNN thin range lately
about 58 days ago by HighGrowthFinancial
5 Chip Stocks JPMorgan Likes
Mar 30, 9:51AM TheStreet
The Chink In Apple's Armor
Mar 22, 12:25PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
ONNN 6.76 +0.00 +0.00% 3.056B
ONFC 10.06 +0.13 +1.31% 69.51M
ONEQ 111.73 -0.43 -0.38%
ONE 12.75 -1.43 -10.08% 805.57M
ONCY 3.40 -0.07 -2.02% 265.18M
ONB 11.59 +0.03 +0.26% 1.092B
OMX 4.88 +0.10 +2.09% 413.80M
OMPI 12.39 -0.20 -1.59% 235.31M
OMN 7.19 +0.07 +0.98% 326.02M
OMI 28.46 +0.30 +1.07% 1.790B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close