ON Semiconductor Corp (ON)
69.62
+1.15
(+1.68%)
USD |
NASDAQ |
Nov 22, 16:00
69.72
+0.10
(+0.14%)
After-Hours: 20:00
ON Semiconductor Price: 69.62 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 68.02 | 69.72 | 67.51 | 69.62 | 3.763M |
| Nov 21, 2024 | 67.90 | 69.12 | 66.45 | 68.47 | 4.725M |
| Nov 20, 2024 | 65.57 | 67.36 | 65.46 | 67.31 | 5.098M |
| Nov 19, 2024 | 66.46 | 67.22 | 66.00 | 66.65 | 5.746M |
| Nov 18, 2024 | 64.48 | 66.58 | 64.32 | 66.48 | 6.372M |
| Nov 15, 2024 | 66.30 | 66.83 | 64.59 | 64.76 | 6.231M |
| Nov 14, 2024 | 68.64 | 69.18 | 66.80 | 67.02 | 6.421M |
| Nov 13, 2024 | 69.00 | 69.81 | 67.83 | 68.49 | 5.676M |
| Nov 12, 2024 | 69.90 | 71.30 | 68.99 | 70.23 | 4.853M |
| Nov 11, 2024 | 71.00 | 71.01 | 68.80 | 69.96 | 6.633M |
| Nov 08, 2024 | 71.00 | 71.42 | 69.64 | 70.41 | 4.743M |
| Nov 07, 2024 | 73.15 | 73.46 | 71.94 | 72.05 | 5.028M |
| Nov 06, 2024 | 72.50 | 73.30 | 71.36 | 72.27 | 7.772M |
| Nov 05, 2024 | 69.34 | 70.62 | 68.48 | 70.20 | 5.020M |
| Nov 04, 2024 | 70.25 | 71.36 | 69.37 | 69.50 | 4.008M |
| Nov 01, 2024 | 70.50 | 72.50 | 70.16 | 70.99 | 5.551M |
| Oct 31, 2024 | 73.36 | 73.44 | 69.28 | 70.49 | 9.975M |
| Oct 30, 2024 | 73.65 | 76.06 | 72.82 | 73.63 | 8.088M |
| Oct 29, 2024 | 72.24 | 75.20 | 70.62 | 74.70 | 8.222M |
| Oct 28, 2024 | 67.30 | 75.20 | 66.62 | 72.24 | 16.69M |
| Oct 25, 2024 | 70.60 | 72.98 | 70.56 | 71.25 | 10.77M |
| Oct 24, 2024 | 69.53 | 70.14 | 68.36 | 70.08 | 7.567M |
| Oct 23, 2024 | 69.36 | 69.68 | 66.47 | 67.97 | 9.256M |
| Oct 22, 2024 | 66.67 | 67.06 | 65.68 | 66.54 | 6.921M |
| Oct 21, 2024 | 68.10 | 68.35 | 65.77 | 67.14 | 6.744M |
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
55.70
Average
61.72
Median
Price Benchmarks
| Texas Instruments Inc | 198.00 |
| NVIDIA Corp | 141.95 |
| Advanced Micro Devices Inc | 138.35 |
| Intel Corp | 24.50 |
| Microchip Technology Inc | 66.69 |
Price Related Metrics
| PE Ratio | 17.28 |
| PS Ratio | 4.106 |
| Price to Book Value | 3.453 |
| Price to Free Cash Flow | 30.35 |
| Earnings Yield | 5.79% |
| Market Cap | 29.64B |
| Operating PE Ratio | 14.53 |
| Normalized PE Ratio | 16.35 |