Is ON Semiconductor Corporation (ON) a Buy, Sell, or Hold?
NASDAQ : ON
ON Semiconductor Corporation — Stock Chart
$81.61 USD
-$2.13 (-2.54%)
- Volume
- 7.37M
- Average Volume
- 12.64M
- Market Capitalization
- $31.76B
- P/E Ratio
- 57.88
- Dividend Yield
- 0.00%
- Price Target
- $117.50
- Year High
- $134.92
- Year Low
- $44.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.87
ON Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $86.54 | $81.61 | -5.70% | 7.39M |
| 2026-07-30 | $82.93 | $83.74 | 0.98% | 10.4M |
| 2026-07-29 | $83.03 | $78.86 | -5.02% | 12.2M |
| 2026-07-28 | $86.19 | $84.39 | -2.09% | 11.09M |
| 2026-07-27 | $87.82 | $89.04 | 1.39% | 8.36M |
| 2026-07-24 | $88.49 | $86.81 | -1.90% | 7.35M |
| 2026-07-23 | $88.86 | $90.13 | 1.43% | 8.77M |
| 2026-07-22 | $89.90 | $92.33 | 2.70% | 6.51M |
| 2026-07-21 | $91.05 | $91.06 | 0.01% | 7.85M |
| 2026-07-20 | $89.88 | $86.70 | -3.54% | 5.6M |
| 2026-07-17 | $84.42 | $87.37 | 3.49% | 9.94M |
| 2026-07-16 | $88.95 | $88.12 | -0.93% | 9.49M |
| 2026-07-15 | $94.56 | $92.54 | -2.14% | 11.38M |
| 2026-07-14 | $95.44 | $93.73 | -1.79% | 7.63M |
| 2026-07-13 | $92.99 | $90.37 | -2.82% | 9.57M |
| 2026-07-10 | $96.32 | $95.96 | -0.37% | 6.04M |
| 2026-07-09 | $98.00 | $97.87 | -0.13% | 13.03M |
| 2026-07-08 | $90.61 | $93.79 | 3.51% | 12.17M |
| 2026-07-07 | $90.31 | $91.10 | 0.87% | 11.8M |
| 2026-07-06 | $93.02 | $94.69 | 1.80% | 9.91M |
| 2026-07-02 | $94.75 | $91.22 | -3.73% | 16.1M |
| 2026-07-01 | $92.00 | $94.63 | 2.86% | 16.68M |
| 2026-06-30 | $88.77 | $94.54 | 6.50% | 19.32M |
| 2026-06-29 | $90.20 | $88.57 | -1.81% | 20.49M |
| 2026-06-26 | $98.29 | $90.65 | -7.77% | 44.22M |
| 2026-06-25 | $121.00 | $118.74 | -1.87% | 8.6M |
| 2026-06-24 | $117.14 | $115.74 | -1.20% | 8.37M |
| 2026-06-23 | $123.24 | $117.06 | -5.01% | 15.49M |
| 2026-06-22 | $125.58 | $131.55 | 4.75% | 12.04M |
| 2026-06-18 | $117.89 | $121.62 | 3.16% | 19.84M |
| 2026-06-17 | $120.24 | $112.92 | -6.09% | 11.3M |
| 2026-06-16 | $125.35 | $118.25 | -5.66% | 10.39M |
| 2026-06-15 | $123.49 | $125.90 | 1.95% | 11.02M |
| 2026-06-12 | $115.96 | $116.79 | 0.72% | 7.35M |
| 2026-06-11 | $113.66 | $115.96 | 2.02% | 12.07M |
| 2026-06-10 | $115.10 | $110.17 | -4.28% | 14.06M |
| 2026-06-09 | $122.21 | $117.00 | -4.26% | 16.83M |
| 2026-06-08 | $122.57 | $120.90 | -1.36% | 12.14M |
| 2026-06-05 | $126.18 | $117.26 | -7.07% | 19.06M |
| 2026-06-04 | $127.30 | $131.82 | 3.55% | 10.09M |
| 2026-06-03 | $130.00 | $133.93 | 3.02% | 10.11M |
| 2026-06-02 | $125.19 | $128.64 | 2.76% | 10.8M |
| 2026-06-01 | $119.39 | $120.92 | 1.28% | 9.13M |
| 2026-05-29 | $124.34 | $120.62 | -2.99% | 11.27M |
| 2026-05-28 | $125.61 | $123.77 | -1.46% | 8.37M |
| 2026-05-27 | $128.94 | $124.89 | -3.14% | 13.93M |
| 2026-05-26 | $122.80 | $127.00 | 3.42% | 19.25M |
| 2026-05-22 | $110.86 | $116.20 | 4.82% | 8.5M |
| 2026-05-21 | $109.04 | $109.61 | 0.52% | 6.8M |
| 2026-05-20 | $108.04 | $110.21 | 2.01% | 9.81M |
| 2026-05-19 | $105.53 | $106.02 | 0.46% | 11.71M |
| 2026-05-18 | $114.19 | $109.43 | -4.17% | 12.43M |
| 2026-05-15 | $113.42 | $113.11 | -0.27% | 10.94M |
| 2026-05-14 | $115.12 | $118.37 | 2.82% | 11.5M |
| 2026-05-13 | $108.90 | $115.71 | 6.25% | 21.55M |
| 2026-05-12 | $104.82 | $104.11 | -0.68% | 9.87M |
| 2026-05-11 | $102.73 | $107.24 | 4.39% | 9.69M |
| 2026-05-08 | $101.99 | $103.20 | 1.19% | 10.76M |
| 2026-05-07 | $105.27 | $100.61 | -4.43% | 19.23M |
| 2026-05-06 | $102.62 | $105.77 | 3.07% | 21.98M |
| 2026-05-05 | $97.65 | $102.67 | 5.14% | 22.72M |
| 2026-05-04 | $104.89 | $102.04 | -2.72% | 17M |
| 2026-05-01 | $100.89 | $103.03 | 2.12% | 9.7M |
| 2026-04-30 | $100.22 | $100.81 | 0.59% | 9.53M |
| 2026-04-29 | $99.56 | $98.86 | -0.70% | 13.02M |
| 2026-04-28 | $95.01 | $93.30 | -1.80% | 11.51M |
| 2026-04-27 | $98.13 | $98.04 | -0.09% | 9.9M |
| 2026-04-24 | $99.23 | $98.40 | -0.84% | 13.37M |
| 2026-04-23 | $92.81 | $97.78 | 5.36% | 20.86M |
| 2026-04-22 | $88.72 | $88.99 | 0.30% | 11.54M |
| 2026-04-21 | $85.72 | $86.91 | 1.39% | 10.04M |
| 2026-04-20 | $82.67 | $85.56 | 3.50% | 9.54M |
| 2026-04-17 | $80.34 | $83.01 | 3.32% | 15.74M |
| 2026-04-16 | $74.36 | $79.93 | 7.49% | 19.32M |
| 2026-04-15 | $71.64 | $72.43 | 1.10% | 6.03M |
| 2026-04-14 | $71.74 | $72.05 | 0.43% | 7.27M |
| 2026-04-13 | $70.30 | $71.02 | 1.02% | 7.82M |
| 2026-04-10 | $69.14 | $68.65 | -0.71% | 6.28M |
| 2026-04-09 | $68.48 | $68.49 | 0.01% | 5.81M |
| 2026-04-08 | $67.50 | $68.38 | 1.30% | 9.81M |
| 2026-04-07 | $63.25 | $63.79 | 0.85% | 5.49M |
| 2026-04-06 | $62.92 | $63.49 | 0.91% | 5.31M |
| 2026-04-02 | $59.78 | $62.19 | 4.03% | 7.07M |
| 2026-04-01 | $62.78 | $62.20 | -0.92% | 6.72M |
| 2026-03-31 | $57.33 | $61.92 | 8.01% | 12.77M |
| 2026-03-30 | $58.62 | $55.66 | -5.05% | 8.4M |
| 2026-03-27 | $61.39 | $58.35 | -4.95% | 7.14M |
| 2026-03-26 | $61.80 | $60.87 | -1.50% | 7.46M |
| 2026-03-25 | $63.88 | $63.10 | -1.22% | 5.54M |
| 2026-03-24 | $59.04 | $62.34 | 5.59% | 6.83M |