ON
Home>Equity>ON Semiconductor Corporation
SHARE twitter icon webp whatsapp icon webp

ON Semiconductor Corporation
ON Semiconductor Corporation

53.87
-0.07  (-0.13%)
USD
Currency
-2.99%
CAGR (3 year)
17.67%
CAGR (5 year)
22.94B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
13.37
Trailing PE
2.67
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POST
Market State
us_market
Market
High
54.6
Low
52.8
Returns
-0.13%

ON Semiconductor Corporation Historical Data

 - CAGR 3.73%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2000




13.31%
21.88 		1.10%
22.12 		-23.15%
17 		-36.00%
10.88 		-7.54%
10.06 		-34.19%
6.62 		-20.69%
5.25 		21.88
2001 40.57%
7.38 		-18.70%
6 		-11.00%
5.34 		10.49%
5.9 		18.81%
7.01 		-35.09%
4.55 		-25.49%
3.39 		-2.36%
3.31 		-44.11%
1.85 		-22.16%
1.44 		13.19%
1.63 		26.99%
2.07 		-60.57% 22.70
2002 49.76%
3.1 		-8.06%
2.85 		47.37%
4.2 		-13.33%
3.64 		-21.43%
2.86 		-27.97%
2.06 		-18.93%
1.67 		15.57%
1.93 		-35.23%
1.25 		3.20%
1.29 		69.77%
2.19 		-37.44%
1.37 		-33.82% 23.55
2003 -6.57%
1.28 		10.16%
1.41 		-9.93%
1.27 		7.09%
1.36 		99.26%
2.71 		-0.37%
2.7 		8.15%
2.92 		64.04%
4.79 		-16.49%
4 		7.50%
4.3 		52.79%
6.57 		-1.37%
6.48 		372.99% 24.43
2004 8.02%
7 		21.00%
8.47 		-10.86%
7.55 		-35.89%
4.84 		19.63%
5.79 		-13.30%
5.02 		-20.32%
4 		-25.50%
2.98 		5.03%
3.13 		15.02%
3.6 		1.39%
3.65 		24.38%
4.54 		-29.94% 25.34
2005 -19.38%
3.66 		24.04%
4.54 		-13.00%
3.95 		-12.91%
3.44 		29.94%
4.47 		2.91%
4.6 		24.57%
5.73 		0.35%
5.75 		-10.43%
5.15 		-9.90%
4.64 		25.00%
5.8 		-4.66%
5.53 		21.81% 26.29
2006 35.80%
7.51 		-12.25%
6.59 		10.17%
7.26 		-1.24%
7.17 		-15.76%
6.04 		-2.65%
5.88 		7.14%
6.3 		-4.92%
5.99 		-1.84%
5.88 		5.78%
6.22 		3.54%
6.44 		17.55%
7.57 		36.89% 27.27
2007 10.44%
8.36 		17.46%
9.82 		-9.16%
8.92 		20.07%
10.71 		0.28%
10.74 		-0.19%
10.72 		10.26%
11.82 		-0.85%
11.72 		7.17%
12.56 		-18.79%
10.2 		-9.90%
9.19 		-3.37%
8.88 		17.31% 28.29
2008 -27.03%
6.48 		-7.41%
6 		-5.33%
5.68 		31.51%
7.47 		32.40%
9.89 		-7.28%
9.17 		2.40%
9.39 		0.85%
9.47 		-28.62%
6.76 		-24.41%
5.11 		-42.86%
2.92 		16.44%
3.4 		-61.71% 29.35
2009 22.65%
4.17 		-12.23%
3.66 		6.56%
3.9 		38.97%
5.42 		25.83%
6.82 		0.59%
6.86 		6.41%
7.3 		10.55%
8.07 		2.23%
8.25 		-18.91%
6.69 		15.99%
7.76 		13.66%
8.82 		159.41% 30.44
2010 -18.25%
7.21 		10.40%
7.96 		0.50%
8 		-0.50%
7.96 		-8.17%
7.31 		-12.72%
6.38 		5.80%
6.75 		-8.44%
6.18 		16.67%
7.21 		6.38%
7.67 		6.39%
8.16 		21.08%
9.88 		12.02% 31.58
2011 11.84%
11.05 		0.90%
11.15 		-11.57%
9.86 		6.49%
10.5 		6.86%
11.22 		-6.68%
10.47 		-17.00%
8.69 		-16.34%
7.27 		-1.24%
7.18 		5.43%
7.57 		-0.53%
7.53 		2.52%
7.72 		-21.86% 32.76
2012 12.69%
8.7 		4.25%
9.07 		-0.66%
9.01 		-8.32%
8.26 		-18.40%
6.74 		5.34%
7.1 		-2.25%
6.94 		-10.23%
6.23 		-0.80%
6.18 		-0.49%
6.15 		7.64%
6.62 		6.50%
7.05 		-8.68% 33.98
2013 11.49%
7.86 		1.91%
8.01 		3.37%
8.28 		-5.07%
7.86 		8.91%
8.56 		-5.61%
8.08 		1.98%
8.24 		-12.14%
7.24 		0.97%
7.31 		-3.42%
7.06 		0.42%
7.09 		16.22%
8.24 		16.88% 35.25
2014 1.46%
8.36 		11.72%
9.34 		0.64%
9.4 		0.11%
9.41 		-7.65%
8.69 		5.18%
9.14 		-6.35%
8.56 		14.02%
9.76 		-8.40%
8.94 		-7.27%
8.29 		8.93%
9.03 		12.18%
10.13 		22.94% 36.56
2015 -1.18%
10.01 		27.37%
12.75 		-5.02%
12.11 		-4.87%
11.52 		15.10%
13.26 		-11.84%
11.69 		-9.15%
10.62 		-9.98%
9.56 		-1.67%
9.4 		17.02%
11 		-0.36%
10.96 		-10.58%
9.8 		-3.26% 37.92
2016 -12.65%
8.56 		-1.99%
8.39 		14.30%
9.59 		-1.25%
9.47 		3.17%
9.77 		-9.72%
8.82 		13.72%
10.03 		7.68%
10.8 		14.07%
12.32 		-5.28%
11.67 		0.94%
11.78 		8.32%
12.76 		30.20% 39.33
2017 4.39%
13.32 		13.59%
15.13 		2.38%
15.49 		-8.46%
14.18 		9.17%
15.48 		-9.30%
14.04 		6.48%
14.95 		14.25%
17.08 		8.14%
18.47 		15.43%
21.32 		-5.82%
20.08 		4.28%
20.94 		64.11% 40.80
2018 18.15%
24.74 		-3.31%
23.92 		2.26%
24.46 		-9.73%
22.08 		13.81%
25.13 		-11.50%
22.24 		-0.85%
22.05 		-3.22%
21.34 		-13.64%
18.43 		-7.76%
17 		12.82%
19.18 		-13.92%
16.51 		-21.16% 42.32
2019 21.38%
20.04 		7.19%
21.48 		-4.24%
20.57 		12.11%
23.06 		-22.98%
17.76 		13.80%
20.21 		6.43%
21.51 		-17.25%
17.8 		7.92%
19.21 		6.19%
20.4 		5.25%
21.47 		13.55%
24.38 		47.67% 43.90
2020 -5.05%
23.15 		-19.40%
18.66 		-33.33%
12.44 		29.02%
16.05 		2.74%
16.49 		20.19%
19.82 		3.94%
20.6 		3.74%
21.37 		1.50%
21.69 		15.68%
25.09 		14.59%
28.75 		13.84%
32.73 		34.25% 45.54
2021 5.38%
34.49 		16.76%
40.27 		3.33%
41.61 		-6.27%
39 		2.67%
40.04 		-4.40%
38.28 		2.04%
39.06 		13.57%
44.36 		3.18%
45.77 		5.03%
48.07 		27.79%
61.43 		10.56%
67.92 		107.52% 47.24
2022 -13.13%
59 		6.12%
62.61 		0.00%
62.61 		-16.77%
52.11 		16.45%
60.68 		-17.09%
50.31 		32.74%
66.78 		2.98%
68.77 		-9.36%
62.33 		-1.44%
61.43 		22.42%
75.2 		-17.06%
62.37 		-8.17% 49.00
2023 17.76%
73.45 		5.39%
77.41 		6.34%
82.32 		-12.59%
71.96 		16.18%
83.6 		13.13%
94.58 		13.92%
107.75 		-8.62%
98.46 		-5.60%
92.95 		-32.61%
62.64 		13.87%
71.33 		17.10%
83.53 		33.93% 50.83
2024 -14.84%
71.13 		10.95%
78.92 		-6.80%
73.55 		-4.61%
70.16 		4.10%
73.04 		-6.15%
68.55 		14.15%
78.25 		-0.49%
77.87 		-6.75%
72.61 		-2.92%
70.49 		0.89%
71.12 		-11.35%
63.05 		-24.52% 52.73
2025 -14.56%
53.87










-14.56% 54.70
Data Source: Yahoo

Performance

Today’s Low
52.80
Today’s High
54.60
52W Low
52.80
52W High
85.16
Today Open
54.175
Prev. Close
53.94
Volume
10452955

ON Semiconductor Corporation historical chart

52-Week Range
52.8 - 85.16
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_411950
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
52.8 - 54.6
Financial Currency
USD
Regular Market Time
1/29/2025 2:30:01 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
ON

ON Semiconductor Corporation Historical Data

DatePriceOpenHighLowDifferenceChange%
29 Jan 2025 53.8754.1754.6052.80-0.07-0.13%
27 Jan 2025 53.9454.8956.2853.47-0.56-1.03%
24 Jan 2025 54.5055.5855.7454.02-1.76-3.13%
23 Jan 2025 56.2655.0556.3054.660.230.41%
22 Jan 2025 56.0355.0056.6355.000.420.76%
21 Jan 2025 55.6155.1056.1154.870.981.79%
17 Jan 2025 54.6354.5855.0854.371.122.09%
16 Jan 2025 53.5155.2055.4853.46-1.72-3.11%
15 Jan 2025 55.2356.7256.7555.140.050.09%
14 Jan 2025 55.1855.2756.4654.51-0.69-1.24%
13 Jan 2025 55.8753.2056.4553.101.933.58%
10 Jan 2025 53.9456.3856.6053.60-4.37-7.49%
08 Jan 2025 58.3162.4162.5957.96-4.42-7.05%
07 Jan 2025 62.7364.7865.2562.32-1.78-2.76%
06 Jan 2025 64.5164.3867.0064.330.600.94%
03 Jan 2025 63.9161.9564.4761.582.203.57%
02 Jan 2025 61.7163.8164.0961.66-1.34-2.13%
31 Dec 2024 63.0563.7964.2762.78-0.41-0.65%
30 Dec 2024 63.4665.1865.3163.27-2.55-3.86%
27 Dec 2024 66.0166.7067.0565.48-1.01-1.51%
26 Dec 2024 67.0267.0567.9566.99-0.88-1.30%
24 Dec 2024 67.9066.6367.9266.421.271.91%
23 Dec 2024 66.6365.5066.9965.451.131.73%
20 Dec 2024 65.5064.2266.8663.940.701.08%
19 Dec 2024 64.8066.1366.9764.75-0.13-0.20%
18 Dec 2024 64.9367.8969.2764.62-2.81-4.15%
17 Dec 2024 67.7466.9970.5866.851.301.96%
16 Dec 2024 66.4465.4067.2864.940.480.73%
13 Dec 2024 65.9666.5866.9664.80-1.15-1.71%
12 Dec 2024 67.1166.9067.5266.26-0.86-1.27%
11 Dec 2024 67.9767.0068.5366.441.632.46%
10 Dec 2024 66.3467.9068.1166.05-1.34-1.98%
09 Dec 2024 67.6866.5268.6666.301.161.74%
06 Dec 2024 66.5266.2867.0465.920.781.19%
05 Dec 2024 65.7465.8866.8665.15-0.23-0.35%
04 Dec 2024 65.9770.5170.5165.35-3.84-5.50%
03 Dec 2024 69.8172.4273.1969.69-4.14-5.60%
02 Dec 2024 73.9571.0074.5270.752.833.98%
29 Nov 2024 71.1271.0072.5370.600.771.09%
27 Nov 2024 70.3570.3171.3369.14-0.47-0.66%
26 Nov 2024 70.8273.3573.4369.97-1.57-2.17%
25 Nov 2024 72.3971.1673.4970.312.773.98%
22 Nov 2024 69.6268.0269.7267.511.151.68%
21 Nov 2024 68.4767.9069.1266.451.161.72%
20 Nov 2024 67.3165.5767.3665.470.660.99%
19 Nov 2024 66.6566.4767.2266.000.170.26%
18 Nov 2024 66.4864.4866.5864.321.722.66%
15 Nov 2024 64.7666.3166.8364.59-2.26-3.37%
14 Nov 2024 67.0268.6469.1866.80-1.47-2.15%
13 Nov 2024 68.4969.0069.8167.83-1.74-2.48%
12 Nov 2024 70.2369.9071.3068.990.270.39%
11 Nov 2024 69.9671.0071.0168.80-0.45-0.64%
08 Nov 2024 70.4171.0071.4269.65-1.64-2.28%
07 Nov 2024 72.0573.1573.4671.94-0.22-0.30%
06 Nov 2024 72.2772.5173.3071.362.072.95%
05 Nov 2024 70.2069.3470.6168.480.701.01%
04 Nov 2024 69.5070.2571.3669.37-1.49-2.10%
01 Nov 2024 70.9970.5072.5070.160.500.71%
31 Oct 2024 70.4973.3673.4469.28-3.14-4.26%
30 Oct 2024 73.6373.6576.0672.82-1.07-1.43%
29 Oct 2024 74.7072.2475.2070.622.463.41%
28 Oct 2024 72.2467.3075.2066.620.991.39%
25 Oct 2024 71.2570.6072.9870.571.171.67%
24 Oct 2024 70.0869.5370.1468.362.113.10%
23 Oct 2024 67.9769.3669.6866.471.432.15%
22 Oct 2024 66.5466.6767.0665.68-0.60-0.89%
21 Oct 2024 67.1468.1068.3565.77-1.35-1.97%
18 Oct 2024 68.4970.4670.5768.29-0.75-1.08%
17 Oct 2024 69.2470.7971.3068.800.210.30%
16 Oct 2024 69.0370.6671.2168.91-0.29-0.42%
15 Oct 2024 69.3272.7174.1868.64-3.47-4.77%
14 Oct 2024 72.7971.0072.9770.042.463.50%
11 Oct 2024 70.3369.1871.6469.000.020.03%
10 Oct 2024 70.3169.8870.3969.16-0.69-0.97%
09 Oct 2024 71.0070.3571.1969.810.470.67%
08 Oct 2024 70.5370.8471.1469.46-0.56-0.79%
07 Oct 2024 71.0970.6271.2570.04-0.45-0.63%
04 Oct 2024 71.5472.2772.6870.931.211.72%
03 Oct 2024 70.3370.6171.4669.50-1.18-1.65%
02 Oct 2024 71.5171.0972.5670.390.460.65%
01 Oct 2024 71.0572.4773.1170.30-1.56-2.15%
30 Sep 2024 72.6172.3173.5471.22-1.78-2.39%
27 Sep 2024 74.3974.6075.8873.791.071.46%
26 Sep 2024 73.3272.3673.9170.093.675.27%
25 Sep 2024 69.6569.8270.5369.10-0.82-1.16%
24 Sep 2024 70.4770.9072.3269.900.731.05%
23 Sep 2024 69.7469.9870.7869.500.170.24%
20 Sep 2024 69.5771.0471.4468.39-3.78-5.15%
19 Sep 2024 73.3573.8274.9972.622.713.84%
18 Sep 2024 70.6471.2973.3670.15-0.78-1.09%
17 Sep 2024 71.4271.4772.3070.521.051.49%
16 Sep 2024 70.3770.8071.4669.15-1.35-1.88%
13 Sep 2024 71.7270.0472.1770.022.393.45%
12 Sep 2024 69.3370.0770.1068.20-1.25-1.77%
11 Sep 2024 70.5868.4670.7366.362.353.44%
10 Sep 2024 68.2368.3268.3566.96-1.16-1.67%
09 Sep 2024 69.3968.8070.2468.591.472.16%
06 Sep 2024 67.9270.0171.2867.41-2.33-3.32%
05 Sep 2024 70.2569.6771.9069.41-0.28-0.40%
04 Sep 2024 70.5369.8972.1669.28-0.23-0.33%
03 Sep 2024 70.7676.4176.4169.92-7.11-9.13%
30 Aug 2024 77.8778.1278.4776.661.572.06%
29 Aug 2024 76.3075.9378.6175.481.672.24%
28 Aug 2024 74.6376.0076.1873.71-1.43-1.88%
27 Aug 2024 76.0674.3476.6873.091.241.66%
26 Aug 2024 74.8276.2276.2574.38-1.54-2.02%
23 Aug 2024 76.3674.6776.4574.332.994.08%
22 Aug 2024 73.3776.9777.0073.11-3.31-4.32%
21 Aug 2024 76.6876.9677.9475.890.861.13%
20 Aug 2024 75.8276.7877.0875.21-1.90-2.44%
19 Aug 2024 77.7275.6477.7775.011.882.48%
16 Aug 2024 75.8475.0076.4874.82-0.04-0.05%
15 Aug 2024 75.8873.0076.6272.824.806.75%
14 Aug 2024 71.0873.0573.2470.28-1.83-2.51%
13 Aug 2024 72.9171.3973.3470.722.543.61%
12 Aug 2024 70.3771.3271.6669.61-0.93-1.30%
09 Aug 2024 71.3070.9771.8969.92-0.93-1.29%
08 Aug 2024 72.2368.9572.4868.235.848.80%
07 Aug 2024 66.3970.0871.2166.18-2.12-3.09%
06 Aug 2024 68.5169.0270.7267.45-0.46-0.67%
05 Aug 2024 68.9766.8571.9266.511.021.50%
02 Aug 2024 67.9569.5069.8567.13-3.95-5.49%
01 Aug 2024 71.9076.2876.9070.98-6.35-8.12%
31 Jul 2024 78.2575.8079.4574.834.285.79%
30 Jul 2024 73.9777.8078.1973.76-4.30-5.49%
29 Jul 2024 78.2775.9080.0875.508.1011.54%
26 Jul 2024 70.1769.1570.7868.662.633.89%
25 Jul 2024 67.5467.8470.7266.78-2.57-3.67%
24 Jul 2024 70.1173.1073.6969.95-3.28-4.47%
23 Jul 2024 73.3975.0075.3972.82-3.94-5.10%
22 Jul 2024 77.3375.3477.5673.764.806.62%
19 Jul 2024 72.5375.0375.3772.02-2.90-3.84%
18 Jul 2024 75.4376.2977.9574.96-0.03-0.04%
17 Jul 2024 75.4677.3278.0175.28-3.28-4.17%
16 Jul 2024 78.7476.6578.7676.142.373.10%
15 Jul 2024 76.3775.7677.9175.53-0.50-0.65%
12 Jul 2024 76.8774.8678.3174.342.633.54%
11 Jul 2024 74.2475.8976.9974.19-2.35-3.07%
10 Jul 2024 76.5974.4476.7274.193.114.23%
09 Jul 2024 73.4874.5674.5872.37-1.53-2.04%
08 Jul 2024 75.0173.1275.1573.041.632.22%
05 Jul 2024 73.3873.1574.6772.770.700.96%
03 Jul 2024 72.6873.3674.6072.35-0.24-0.33%
02 Jul 2024 72.9270.1072.9670.103.745.41%
01 Jul 2024 69.1868.9669.8767.790.630.92%
28 Jun 2024 68.5568.1969.3867.800.691.02%
27 Jun 2024 67.8667.8568.3967.35-0.31-0.45%
26 Jun 2024 68.1767.5268.6367.470.330.49%
25 Jun 2024 67.8468.1368.5466.760.050.07%
24 Jun 2024 67.7968.2069.3867.48-0.73-1.07%
21 Jun 2024 68.5267.8269.0967.500.891.32%
20 Jun 2024 67.6369.1869.6867.18-3.10-4.38%
18 Jun 2024 70.7370.6171.4570.360.000.00%
17 Jun 2024 70.7371.8971.9369.38-1.24-1.72%
14 Jun 2024 71.9773.3473.9671.50-3.07-4.09%
13 Jun 2024 75.0474.1776.7074.00-1.18-1.55%
12 Jun 2024 76.2275.5077.2275.112.243.03%
11 Jun 2024 73.9873.1274.4472.160.480.65%
10 Jun 2024 73.5071.5973.9971.501.191.65%
07 Jun 2024 72.3172.3072.5671.21-0.14-0.19%
06 Jun 2024 72.4574.1874.2572.30-2.09-2.80%
05 Jun 2024 74.5472.4574.6071.863.024.22%
04 Jun 2024 71.5273.0573.4570.90-1.67-2.28%
03 Jun 2024 73.1974.0174.4971.350.150.21%
31 May 2024 73.0471.8573.2070.640.931.29%
30 May 2024 72.1171.0572.4770.611.101.55%
29 May 2024 71.0171.9572.5270.89-2.64-3.58%
28 May 2024 73.6572.4375.3472.421.091.50%
24 May 2024 72.5672.4673.2371.820.911.27%
23 May 2024 71.6576.6776.7371.29-4.64-6.08%
22 May 2024 76.2974.2477.2073.913.474.77%
21 May 2024 72.8273.1573.3572.15-1.46-1.97%
20 May 2024 74.2873.0774.8072.881.111.52%
17 May 2024 73.1773.4373.8672.690.170.23%
16 May 2024 73.0074.4674.6572.92-1.74-2.33%
15 May 2024 74.7474.4274.8472.881.752.40%
14 May 2024 72.9973.2374.1472.640.660.91%
13 May 2024 72.3371.2973.0671.011.872.65%
10 May 2024 70.4671.7871.7869.93-0.80-1.12%
09 May 2024 71.2670.5171.8470.290.590.83%
08 May 2024 70.6769.6570.7469.07-0.12-0.17%
07 May 2024 70.7970.4672.4470.271.121.61%
06 May 2024 69.6770.6870.9969.01-0.70-0.99%
03 May 2024 70.3771.6572.2669.980.360.51%
02 May 2024 70.0170.2270.8568.061.001.45%
01 May 2024 69.0168.9971.9268.76-1.15-1.64%
30 Apr 2024 70.1670.0072.7569.94-0.66-0.93%
29 Apr 2024 70.8268.0071.4467.582.764.06%
26 Apr 2024 68.0666.2268.9666.171.682.53%
25 Apr 2024 66.3865.5567.3265.470.851.30%
24 Apr 2024 65.5367.1767.4564.333.856.24%
23 Apr 2024 61.6860.5861.9860.371.031.70%
22 Apr 2024 60.6561.0261.3159.34-0.06-0.10%
19 Apr 2024 60.7161.1562.5160.26-2.22-3.53%
18 Apr 2024 62.9363.0163.7761.51-1.54-2.39%
17 Apr 2024 64.4765.2865.8764.11-0.25-0.39%
16 Apr 2024 64.7265.4065.5064.06-0.92-1.40%
15 Apr 2024 65.6467.8567.9564.88-1.00-1.50%
12 Apr 2024 66.6469.1969.3866.57-3.96-5.61%
11 Apr 2024 70.6069.6470.7769.061.371.98%
10 Apr 2024 69.2369.2370.0268.39-1.71-2.41%
09 Apr 2024 70.9469.8371.9869.642.193.19%
08 Apr 2024 68.7569.3170.3668.58-0.57-0.82%
05 Apr 2024 69.3269.1069.6768.110.220.32%
04 Apr 2024 69.1071.3972.5468.80-1.63-2.30%
03 Apr 2024 70.7370.2971.5169.870.250.35%
02 Apr 2024 70.4871.8072.0070.31-3.37-4.56%
01 Apr 2024 73.8573.8974.8973.140.300.41%
28 Mar 2024 73.5575.4376.0873.38-2.06-2.72%
27 Mar 2024 75.6173.9275.7773.002.723.73%
26 Mar 2024 72.8974.0074.1672.67-0.65-0.88%
25 Mar 2024 73.5472.2074.5572.12-1.14-1.53%
22 Mar 2024 74.6875.0075.7473.86-1.10-1.45%
21 Mar 2024 75.7876.8377.4175.170.210.28%
20 Mar 2024 75.5773.6476.0573.081.532.07%
19 Mar 2024 74.0473.1674.5672.850.220.30%
18 Mar 2024 73.8275.4975.7273.73-1.05-1.40%
15 Mar 2024 74.8774.4476.2874.44-2.30-2.98%
14 Mar 2024 77.1779.4379.6976.15-2.72-3.40%
13 Mar 2024 79.8981.1382.3379.69-2.70-3.27%
12 Mar 2024 82.5982.3082.6580.290.991.21%
11 Mar 2024 81.6078.6681.6078.112.653.36%
08 Mar 2024 78.9582.4483.6478.90-4.01-4.83%
07 Mar 2024 82.9677.8385.1677.835.346.88%
06 Mar 2024 77.6278.8179.3977.060.630.82%
05 Mar 2024 76.9978.4079.2775.72-2.89-3.62%
04 Mar 2024 79.8881.7681.9579.43-1.26-1.55%
01 Mar 2024 81.1479.1682.3378.772.222.81%
29 Feb 2024 78.9277.6179.0877.042.453.20%
28 Feb 2024 76.4775.9677.2175.56-0.50-0.65%
27 Feb 2024 76.9778.5079.8176.97-0.60-0.77%
26 Feb 2024 77.5776.8778.3176.361.381.81%
23 Feb 2024 76.1978.1078.3876.19-2.17-2.77%
22 Feb 2024 78.3679.5979.5977.450.740.95%
21 Feb 2024 77.6276.3777.7176.120.150.19%
20 Feb 2024 77.4777.4277.9576.23-1.17-1.49%
16 Feb 2024 78.6480.9481.2278.19-1.98-2.46%
15 Feb 2024 80.6282.2382.6080.45-1.05-1.29%
14 Feb 2024 81.6779.9181.8279.213.083.92%
13 Feb 2024 78.5978.0079.6677.16-2.33-2.88%
12 Feb 2024 80.9281.0083.4380.680.120.15%
09 Feb 2024 80.8081.3981.5979.710.090.11%
08 Feb 2024 80.7177.1380.9377.133.754.87%
07 Feb 2024 76.9677.0477.4875.090.640.84%
06 Feb 2024 76.3277.0377.3774.90-1.27-1.64%
05 Feb 2024 77.5975.6078.7575.446.769.54%
02 Feb 2024 70.8369.2071.1468.780.640.91%
01 Feb 2024 70.1971.6071.9569.25-0.94-1.32%
31 Jan 2024 71.1371.4373.0670.72-1.44-1.98%
30 Jan 2024 72.5772.9173.6072.17-0.45-0.62%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 1.07
52-Week Low Change % 0.02%
52-Week High Change -31.29
52-Week High Change % -0.37%

Stock Price Average

50 Day Average 64.52
50 Day Average Change -10.65
50 Day Average Change % -0.17%
200 Day Average 69.64
200 Day Average Change -15.77
200 Day Average Change % -0.23%

Share Statistics

ON Semiconductor Corporation Financials

 2020-06-302020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge 18800000.010800000.0405400000.019500000.022500000.0
Beginning Cash Position 894200000.01081500000.01377700000.02933000000.02690800000.0
Capital Expenditure -483600000.0-492000000.0-1036000000.0-1575600000.0-939600000.0
Cash Flow From Continuing Financing Activities -244000000.0-569400000.0-370000000.0-686500000.0-912700000.0
Cash Flow From Continuing Investing Activities -453600000.0-915100000.0-705400000.0-1737900000.0-1243300000.0
Cash Flow From Continuing Operating Activities 884300000.01782000000.02633100000.01977500000.01937900000.0
Change In Account Payable 34200000.070700000.038200000.0-91700000.0-106600000.0
Change In Accrued Expense -18500000.0123900000.096500000.0-178600000.042900000.0
Change In Inventory -26300000.0-122800000.0-235200000.0-495200000.0-157100000.0
Change In Other Current Assets -60000000.0-22900000.0-110500000.0700000.0-30300000.0
Change In Other Current Liabilities 40500000.028500000.08400000.014900000.0-117300000.0
Change In Other Working Capital 40500000.0    
Change In Payable 34200000.070700000.038200000.0-91700000.0-106600000.0
Change In Payables And Accrued Expense 15700000.0194600000.0134700000.0-270300000.0-63700000.0
Change In Receivables 31400000.0-136300000.0-47800000.0-112800000.0-120900000.0
Change In Working Capital 1300000.0-58900000.0-250400000.0-862700000.0-489300000.0
Changes In Account Receivables46200000.0     
Changes In Cash 186700000.0297500000.01557700000.0-446900000.0-218100000.0
Common Stock Payments -65400000.00.0-259800000.0-564200000.0-750200000.0
Deferred Income Tax -122600000.062400000.03100000.0-127700000.0-140800000.0
Deferred Tax -122600000.062400000.03100000.0-127700000.0-140800000.0
Depreciation Amortization Depletion 625100000.0596700000.0551800000.0609500000.0636600000.0
Depreciation And Amortization 625100000.0596700000.0551800000.0609500000.0636600000.0
Effect Of Exchange Rate Changes 600000.0-1300000.0-2400000.0-1100000.0-300000.0
End Cash Position 1081500000.01377700000.02933000000.02485000000.02472700000.0
Financing Cash Flow -244000000.0-569400000.0-370000000.0-686500000.0-912700000.0
Free Cash Flow 400700000.01290000000.01597100000.0401900000.0998300000.0
Gain Loss On Sale Of Business 0.0-10200000.0-67000000.0700000.00.0
Gain Loss On Sale Of PPE -3200000.00.0-32600000.011600000.09400000.0
Income Tax Paid Supplemental Data  88200000.0443200000.0428200000.0394900000.0
Interest Paid Supplemental Data  96900000.080700000.073200000.061500000.0
Investing Cash Flow -453600000.0-915100000.0-705400000.0-1737900000.0-1243300000.0
Issuance Of Debt 1858000000.0787300000.0500000000.01845000000.00.0
Long Term Debt Issuance 1858000000.0787300000.0500000000.01845000000.00.0
Long Term Debt Payments -2023900000.0-1270500000.0-541500000.0-1738700000.0-126400000.0
Net Business Purchase And Sale 21500000.0-392400000.0260700000.0-236300000.0-20500000.0
Net Common Stock Issuance -65400000.00.0-259800000.0-564200000.0-750200000.0
Net Income From Continuing Operations 236400000.01011200000.01903800000.02185600000.01758200000.0
Net Intangibles Purchase And Sale -100000000.00.00.0  
Net Investment Purchase And Sale 0.0-44700000.010800000.033500000.0-300000000.0
Net Issuance Payments Of Debt -165900000.0-483200000.0-41500000.0106300000.0-126400000.0
Net Long Term Debt Issuance -165900000.0-483200000.0-41500000.0106300000.0-126400000.0
Net Other Financing Charges -36300000.0-203500000.0-91600000.0-496900000.0-61600000.0
Net PPEPurchase And Sale -375100000.0-478000000.0-976900000.0-1535100000.0-921300000.0
Operating Cash Flow 884300000.01782000000.02633100000.01977500000.01937900000.0
Operating Gains Losses -3200000.018800000.0-92500000.025600000.09400000.0
Other Non Cash Items 57600000.039700000.011100000.06600000.012600000.0
Proceeds From Stock Option Exercised 23600000.0117300000.022900000.0268300000.025500000.0
Purchase Of Business -4500000.0-399400000.0-2400000.0-236300000.0-20500000.0
Purchase Of Intangibles -100000000.00.00.0  
Purchase Of Investment 0.0-48900000.0-18000000.00.0-750000000.0
Purchase Of PPE -383600000.0-492000000.0-1036000000.0-1575600000.0-939600000.0
Repayment Of Debt -2023900000.0-1270500000.0-541500000.0-1738700000.0-126400000.0
Repurchase Of Capital Stock -65400000.00.0-259800000.0-564200000.0-750200000.0
Sale Of Business 26000000.07000000.0263100000.00.0 
Sale Of Investment 0.04200000.028800000.033500000.0450000000.0
Sale Of PPE 8500000.014000000.059100000.040500000.018300000.0
Stock Based Compensation 67700000.0101300000.0100800000.0121100000.0128700000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.