ON Semiconductor Corp (ON)
70.37
+0.36
(+0.51%)
USD |
NASDAQ |
May 03, 16:00
70.38
+0.01
(+0.01%)
Pre-Market: 20:00
ON Semiconductor Price: 70.37 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 71.65 | 72.26 | 69.98 | 70.37 | 6.236M |
May 02, 2024 | 70.22 | 70.85 | 68.06 | 70.01 | 6.509M |
May 01, 2024 | 68.99 | 71.92 | 68.76 | 69.01 | 8.882M |
Apr 30, 2024 | 70.00 | 72.75 | 69.94 | 70.16 | 8.421M |
Apr 29, 2024 | 68.00 | 71.44 | 67.58 | 70.82 | 13.47M |
Apr 26, 2024 | 66.22 | 68.96 | 66.17 | 68.06 | 12.86M |
Apr 25, 2024 | 65.55 | 67.32 | 65.47 | 66.38 | 9.330M |
Apr 24, 2024 | 67.17 | 67.45 | 64.33 | 65.53 | 12.81M |
Apr 23, 2024 | 60.58 | 61.98 | 60.37 | 61.68 | 6.918M |
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 |
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
49.82
Average
49.36
Median
Sep 23 2021
Price Benchmarks
Analog Devices Inc | 199.63 |
Advanced Micro Devices Inc | 150.60 |
Micron Technology Inc | 114.70 |
NVIDIA Corp | 887.89 |
Texas Instruments Inc | 178.91 |
Price Related Metrics
PE Ratio | 14.36 |
PS Ratio | 3.829 |
PEG Ratio | 0.736 |
Price to Book Value | 3.727 |
Price to Free Cash Flow | 52.40 |
Earnings Yield | 6.96% |
Market Cap | 30.28B |
PEGY Ratio | 0.736 |
Operating PE Ratio | 12.37 |
Normalized PE Ratio | 14.21 |