ON Semiconductor Corp (ON)
69.51
-1.48
(-2.08%)
USD |
NASDAQ |
Nov 04, 16:00
69.83
+0.32
(+0.46%)
After-Hours: 20:00
ON Semiconductor Price: 69.51 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 70.50 | 72.50 | 70.16 | 70.99 | 4.888M |
| 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 |
| Oct 18, 2024 | 70.46 | 70.57 | 68.29 | 68.49 | 5.202M |
| Oct 17, 2024 | 70.79 | 71.30 | 68.80 | 69.24 | 6.291M |
| Oct 16, 2024 | 70.66 | 71.20 | 68.91 | 69.03 | 7.300M |
| Oct 15, 2024 | 72.71 | 74.18 | 68.64 | 69.32 | 9.304M |
| Oct 14, 2024 | 71.00 | 72.97 | 70.04 | 72.79 | 4.935M |
| Oct 11, 2024 | 69.18 | 71.64 | 69.00 | 70.33 | 5.136M |
| Oct 10, 2024 | 69.88 | 70.39 | 69.16 | 70.31 | 4.045M |
| Oct 09, 2024 | 70.35 | 71.19 | 69.80 | 71.00 | 3.873M |
| Oct 08, 2024 | 70.84 | 71.14 | 69.46 | 70.53 | 3.779M |
| Oct 07, 2024 | 70.62 | 71.25 | 70.04 | 71.09 | 3.790M |
| Oct 04, 2024 | 72.27 | 72.68 | 70.93 | 71.54 | 4.772M |
| Oct 03, 2024 | 70.61 | 71.46 | 69.50 | 70.33 | 3.652M |
| Oct 02, 2024 | 71.09 | 72.56 | 70.39 | 71.51 | 4.333M |
| Oct 01, 2024 | 72.47 | 73.12 | 70.30 | 71.05 | 5.972M |
| Sep 30, 2024 | 72.31 | 73.54 | 71.22 | 72.61 | 6.823M |
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
55.17
Average
61.01
Median
Price Benchmarks
| Advanced Micro Devices Inc | 140.71 |
| Intel Corp | 22.53 |
| NVIDIA Corp | 136.12 |
| Texas Instruments Inc | 203.70 |
| Broadcom Inc | 168.50 |
Price Related Metrics
| PE Ratio | 17.25 |
| PS Ratio | 4.100 |
| Price to Book Value | 3.448 |
| Price to Free Cash Flow | 30.30 |
| Earnings Yield | 5.80% |
| Market Cap | 29.60B |
| Operating PE Ratio | 14.50 |
| Normalized PE Ratio | 16.33 |