ON Semiconductor Corp (ON)
65.53
+3.85
(+6.24%)
USD |
NASDAQ |
Apr 24, 16:00
65.00
-0.53
(-0.81%)
After-Hours: 20:00
ON Semiconductor Price: 65.53 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 60.58 | 61.98 | 60.37 | 61.68 | 6.590M |
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 |
Mar 21, 2024 | 76.83 | 77.41 | 75.17 | 75.78 | 5.930M |
Mar 20, 2024 | 73.64 | 76.05 | 73.08 | 75.57 | 5.947M |
Mar 19, 2024 | 73.16 | 74.56 | 72.85 | 74.04 | 4.610M |
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
49.56
Average
47.68
Median
Sep 21 2021
Price Benchmarks
Advanced Micro Devices Inc | 151.77 |
NVIDIA Corp | 796.74 |
Analog Devices Inc | 196.58 |
Microchip Technology Inc | 90.70 |
Micron Technology Inc | 111.78 |
Price Related Metrics
PE Ratio | 13.40 |
PS Ratio | 3.548 |
PEG Ratio | 0.8899 |
Price to Book Value | 3.598 |
Price to Free Cash Flow | 72.85 |
Earnings Yield | 7.46% |
Market Cap | 28.00B |
PEGY Ratio | 0.8899 |
Operating PE Ratio | 11.20 |
Normalized PE Ratio | 12.95 |