ON Semiconductor Corp. (ON)
76.14
+5.97
(+8.51%)
USD |
NASDAQ |
Sep 11, 16:00
76.10
-0.04
(-0.05%)
After-Hours: 20:00
ON Semiconductor Price : 76.14 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 70.98 | 76.19 | 70.38 | 76.14 | 11.29M |
| Sep 10, 2026 | 69.42 | 70.55 | 68.79 | 70.17 | 7.828M |
| Sep 09, 2026 | 70.83 | 72.45 | 70.54 | 70.98 | 6.508M |
| Sep 08, 2026 | 74.81 | 74.95 | 70.87 | 71.08 | 14.89M |
| Sep 04, 2026 | 75.23 | 75.32 | 73.57 | 74.38 | 10.32M |
| Sep 03, 2026 | 72.19 | 74.31 | 71.36 | 73.65 | 8.142M |
| Sep 02, 2026 | 72.86 | 74.14 | 71.66 | 72.34 | 7.142M |
| Sep 01, 2026 | 72.63 | 73.10 | 71.41 | 72.65 | 7.724M |
| Aug 31, 2026 | 73.55 | 74.98 | 73.35 | 74.09 | 5.791M |
| Aug 28, 2026 | 74.40 | 74.40 | 72.04 | 72.61 | 7.112M |
| Aug 27, 2026 | 74.55 | 74.91 | 73.18 | 74.80 | 6.409M |
| Aug 26, 2026 | 72.56 | 73.83 | 72.39 | 73.22 | 4.354M |
| Aug 25, 2026 | 73.13 | 73.37 | 71.63 | 72.51 | 5.759M |
| Aug 24, 2026 | 73.45 | 73.53 | 70.92 | 71.93 | 8.490M |
| Aug 21, 2026 | 75.27 | 75.67 | 73.52 | 74.21 | 4.528M |
| Aug 20, 2026 | 76.00 | 76.69 | 74.50 | 74.71 | 5.865M |
| Aug 19, 2026 | 80.53 | 81.07 | 76.43 | 76.58 | 8.987M |
| Aug 18, 2026 | 79.99 | 80.90 | 76.96 | 79.42 | 10.81M |
| Aug 17, 2026 | 83.34 | 85.55 | 83.28 | 83.38 | 6.579M |
| Aug 14, 2026 | 81.84 | 83.57 | 81.50 | 82.66 | 4.478M |
| Aug 13, 2026 | 82.88 | 84.50 | 81.30 | 81.56 | 5.786M |
| Aug 12, 2026 | 84.34 | 84.84 | 82.51 | 83.32 | 9.817M |
| Aug 11, 2026 | 81.49 | 82.65 | 80.47 | 81.11 | 5.634M |
| Aug 10, 2026 | 81.50 | 82.51 | 79.72 | 79.78 | 8.393M |
| Aug 07, 2026 | 80.22 | 81.63 | 79.72 | 81.17 | 9.839M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Analog Devices, Inc. | 378.78 |
| Advanced Micro Devices, Inc. | 516.13 |
| Intel Corp. | 102.94 |
| Microchip Technology, Inc. | 74.20 |
| Marvell Technology, Inc. | 236.10 |
Price Related Metrics
| PE Ratio | 49.03 |
| PS Ratio | 4.941 |
| PEG Ratio | 1.092 |
| Price to Book Value | 4.106 |
| Price to Free Cash Flow | 20.41 |
| Earnings Yield | 2.04% |
| Market Cap | 29.64B |
| PEGY Ratio | 1.092 |
| Operating PE Ratio | 27.21 |
| Normalized PE Ratio | 32.15 |