ON Semiconductor Corp. (ON)
71.96
-2.25
(-3.03%)
USD |
NASDAQ |
Aug 24, 16:00
71.73
-0.23
(-0.32%)
After-Hours: 20:00
ON Semiconductor Price : 71.96 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 75.87 | 80.42 | 75.69 | 78.33 | 9.406M |
| Aug 05, 2026 | 79.01 | 80.79 | 76.54 | 76.91 | 17.29M |
| Aug 04, 2026 | 84.39 | 84.48 | 79.50 | 80.78 | 24.70M |
| Aug 03, 2026 | 79.85 | 83.66 | 78.91 | 80.40 | 14.93M |
| Jul 31, 2026 | 86.54 | 86.70 | 81.42 | 81.61 | 7.390M |
| Jul 30, 2026 | 82.92 | 84.99 | 81.67 | 83.74 | 10.40M |
| Jul 29, 2026 | 83.03 | 84.60 | 78.81 | 78.86 | 12.20M |
| Jul 28, 2026 | 86.19 | 86.88 | 83.63 | 84.39 | 11.09M |
| Jul 27, 2026 | 87.82 | 89.77 | 84.58 | 89.04 | 8.363M |
| Jul 24, 2026 | 88.49 | 89.63 | 85.83 | 86.81 | 7.353M |
| Jul 23, 2026 | 88.86 | 91.03 | 87.70 | 90.13 | 8.771M |
| Jul 22, 2026 | 89.90 | 94.26 | 89.31 | 92.33 | 6.508M |
| Jul 21, 2026 | 91.05 | 91.59 | 88.43 | 91.06 | 7.845M |
| Jul 20, 2026 | 89.88 | 89.98 | 86.50 | 86.70 | 5.603M |
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. | 371.21 |
| Advanced Micro Devices, Inc. | 456.83 |
| Wolfspeed, Inc. | 24.76 |
| Intel Corp. | 87.26 |
| KLA Corp. | 181.60 |
Price Related Metrics
| PE Ratio | 46.34 |
| PS Ratio | 4.670 |
| PEG Ratio | 1.032 |
| Price to Book Value | 3.881 |
| Price to Free Cash Flow | 19.29 |
| Earnings Yield | 2.16% |
| Market Cap | 28.01B |
| PEGY Ratio | 1.032 |
| Operating PE Ratio | 25.72 |
| Normalized PE Ratio | 30.38 |