ON Semiconductor Corp (ON)
73.83
-1.04
(-1.39%)
USD |
NASDAQ |
Mar 18, 16:00
73.73
-0.10
(-0.14%)
After-Hours: 20:00
ON Semiconductor Price: 73.83 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 75.49 | 75.72 | 73.73 | 73.83 | 4.469M |
Mar 15, 2024 | 74.44 | 76.28 | 74.44 | 74.87 | 9.727M |
Mar 14, 2024 | 79.43 | 79.69 | 76.15 | 77.17 | 6.779M |
Mar 13, 2024 | 81.13 | 82.33 | 79.70 | 79.89 | 5.261M |
Mar 12, 2024 | 82.30 | 82.65 | 80.29 | 82.59 | 5.920M |
Mar 11, 2024 | 78.66 | 81.60 | 78.11 | 81.60 | 6.604M |
Mar 08, 2024 | 82.44 | 83.64 | 78.90 | 78.95 | 7.834M |
Mar 07, 2024 | 77.83 | 85.16 | 77.83 | 82.96 | 10.64M |
Mar 06, 2024 | 78.81 | 79.39 | 77.06 | 77.62 | 8.109M |
Mar 05, 2024 | 78.40 | 79.27 | 75.72 | 76.99 | 6.556M |
Mar 04, 2024 | 81.76 | 81.95 | 79.43 | 79.88 | 5.362M |
Mar 01, 2024 | 79.16 | 82.33 | 78.77 | 81.14 | 6.852M |
Feb 29, 2024 | 77.62 | 79.08 | 77.04 | 78.92 | 7.598M |
Feb 28, 2024 | 75.96 | 77.21 | 75.56 | 76.47 | 3.362M |
Feb 27, 2024 | 78.50 | 79.81 | 76.97 | 76.97 | 4.919M |
Feb 26, 2024 | 76.87 | 78.30 | 76.36 | 77.57 | 4.436M |
Feb 23, 2024 | 78.10 | 78.38 | 76.19 | 76.19 | 5.997M |
Feb 22, 2024 | 79.59 | 79.59 | 77.45 | 78.36 | 8.038M |
Feb 21, 2024 | 76.37 | 77.71 | 76.12 | 77.62 | 5.598M |
Feb 20, 2024 | 77.42 | 77.95 | 76.23 | 77.47 | 5.255M |
Feb 16, 2024 | 80.94 | 81.22 | 78.19 | 78.64 | 4.910M |
Feb 15, 2024 | 82.23 | 82.60 | 80.45 | 80.62 | 5.520M |
Feb 14, 2024 | 79.91 | 81.82 | 79.21 | 81.67 | 8.508M |
Feb 13, 2024 | 78.00 | 79.66 | 77.16 | 78.59 | 7.442M |
Feb 12, 2024 | 81.00 | 83.43 | 80.68 | 80.92 | 6.575M |
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
48.59
Average
45.27
Median
Aug 30 2021
Price Benchmarks
Advanced Micro Devices Inc | 190.65 |
Intel Corp | 42.71 |
NVIDIA Corp | 884.51 |
Texas Instruments Inc | 169.21 |
Analog Devices Inc | 191.21 |
Price Related Metrics
PE Ratio | 15.10 |
PS Ratio | 3.998 |
PEG Ratio | 1.003 |
Price to Book Value | 4.055 |
Price to Free Cash Flow | 82.10 |
Earnings Yield | 6.62% |
Market Cap | 31.55B |
PEGY Ratio | 1.003 |
Operating PE Ratio | 12.62 |
Normalized PE Ratio | 14.59 |