ON Semiconductor Corp (ON)
52.81
-1.36 (-2.51%)
USD |
NASDAQ |
Jun 28, 16:00
52.31
-0.50 (-0.95%)
After-Hours: 06:30
ON Semiconductor Price: 52.81 for June 28, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 28, 2022 | 54.25 | 55.58 | 52.48 | 52.81 | 6.691M |
| Jun 27, 2022 | 53.93 | 54.82 | 52.55 | 54.17 | 6.426M |
| Jun 24, 2022 | 51.62 | 53.13 | 51.06 | 52.97 | 9.147M |
| Jun 23, 2022 | 51.06 | 51.20 | 49.82 | 50.47 | 8.183M |
| Jun 22, 2022 | 50.90 | 52.05 | 49.80 | 51.01 | 9.495M |
| Jun 21, 2022 | 53.23 | 53.96 | 51.86 | 51.95 | 11.19M |
| Jun 17, 2022 | 53.78 | 54.02 | 50.88 | 52.46 | 93.18M |
| Jun 16, 2022 | 56.22 | 56.34 | 52.00 | 53.46 | 17.64M |
| Jun 15, 2022 | 57.14 | 59.00 | 56.37 | 58.04 | 9.289M |
| Jun 14, 2022 | 56.55 | 57.39 | 55.90 | 56.65 | 7.495M |
| Jun 13, 2022 | 57.73 | 58.53 | 55.37 | 56.07 | 10.05M |
| Jun 10, 2022 | 60.35 | 62.02 | 59.65 | 60.14 | 9.228M |
| Jun 09, 2022 | 63.15 | 64.81 | 62.61 | 62.66 | 9.903M |
| Jun 08, 2022 | 64.95 | 65.78 | 63.64 | 63.81 | 8.191M |
| Jun 07, 2022 | 65.00 | 65.78 | 64.41 | 65.48 | 8.355M |
| Jun 06, 2022 | 67.16 | 67.18 | 64.08 | 66.01 | 21.89M |
| Jun 03, 2022 | 61.94 | 63.14 | 60.90 | 62.94 | 7.173M |
| Jun 02, 2022 | 59.01 | 63.85 | 58.90 | 63.59 | 9.046M |
| Jun 01, 2022 | 61.23 | 61.70 | 58.29 | 59.27 | 5.488M |
| May 31, 2022 | 60.97 | 61.84 | 59.43 | 60.68 | 7.175M |
| May 27, 2022 | 59.91 | 61.17 | 59.85 | 61.14 | 6.779M |
| May 26, 2022 | 55.65 | 59.54 | 55.50 | 59.33 | 5.349M |
| May 25, 2022 | 53.84 | 56.91 | 53.77 | 56.24 | 4.125M |
| May 24, 2022 | 54.78 | 55.32 | 53.56 | 54.50 | 4.999M |
| May 23, 2022 | 56.36 | 56.88 | 54.52 | 55.89 | 4.019M |
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
70.95
Maximum
Jan 04 2022
29.11
Average
22.47
Median
Jun 27 2018
Price Benchmarks
| Analog Devices Inc | 148.49 |
| Advanced Micro Devices Inc | 80.78 |
| NVIDIA Corp | 159.82 |
| MaxLinear Inc | 34.82 |
| Intel Corp | 37.78 |
Price Related Metrics
| PE Ratio | 16.20 |
| PS Ratio | 3.261 |
| PEG Ratio | 0.0515 |
| Price to Book Value | 4.591 |
| Price to Free Cash Flow | 16.16 |
| Earnings Yield | 6.17% |
| Market Cap | 22.95B |
| PEGY Ratio | 0.0515 |
| Operating PE Ratio | 12.87 |
| Normalized PE Ratio | 15.64 |