ON Semiconductor Corporation - Price History
Monthly price history for ON (ON Semiconductor Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $69.01 | $69.01 |
| April 2024 | $70.16 | $70.16 |
| March 2024 | $73.55 | $73.55 |
| February 2024 | $78.92 | $78.92 |
| January 2024 | $71.13 | $71.13 |
| December 2023 | $83.53 | $83.53 |
| November 2023 | $71.33 | $71.33 |
| October 2023 | $62.64 | $62.64 |
| September 2023 | $92.95 | $92.95 |
| August 2023 | $98.46 | $98.46 |
| July 2023 | $107.75 | $107.75 |
| June 2023 | $94.58 | $94.58 |
| May 2023 | $83.60 | $83.60 |
| April 2023 | $71.96 | $71.96 |
| March 2023 | $82.32 | $82.32 |
| February 2023 | $77.41 | $77.41 |
| January 2023 | $73.45 | $73.45 |
| December 2022 | $62.37 | $62.37 |
| November 2022 | $75.20 | $75.20 |
| October 2022 | $61.43 | $61.43 |
| September 2022 | $62.33 | $62.33 |
| August 2022 | $68.77 | $68.77 |
| July 2022 | $66.78 | $66.78 |
| June 2022 | $50.31 | $50.31 |
| May 2022 | $60.68 | $60.68 |
| April 2022 | $52.11 | $52.11 |
| March 2022 | $62.61 | $62.61 |
| February 2022 | $62.61 | $62.61 |
| January 2022 | $59 | $59 |
| December 2021 | $67.92 | $67.92 |
| November 2021 | $61.43 | $61.43 |
| October 2021 | $48.07 | $48.07 |
| September 2021 | $45.77 | $45.77 |
| August 2021 | $44.36 | $44.36 |
| July 2021 | $39.06 | $39.06 |
| June 2021 | $38.28 | $38.28 |
| May 2021 | $40.04 | $40.04 |
| April 2021 | $39 | $39 |
| March 2021 | $41.61 | $41.61 |
| February 2021 | $40.27 | $40.27 |
| January 2021 | $34.49 | $34.49 |
| December 2020 | $32.73 | $32.73 |
| November 2020 | $28.75 | $28.75 |
| October 2020 | $25.09 | $25.09 |
| September 2020 | $21.69 | $21.69 |
| August 2020 | $21.37 | $21.37 |
| July 2020 | $20.60 | $20.60 |
| June 2020 | $19.82 | $19.82 |
| May 2020 | $16.49 | $16.49 |
| April 2020 | $16.04 | $16.04 |
| March 2020 | $12.44 | $12.44 |
| February 2020 | $18.66 | $18.66 |
| January 2020 | $23.15 | $23.15 |
| December 2019 | $24.38 | $24.38 |
| November 2019 | $21.47 | $21.47 |
| October 2019 | $20.40 | $20.40 |
| September 2019 | $19.21 | $19.21 |
| August 2019 | $17.80 | $17.80 |
| July 2019 | $21.51 | $21.51 |
| June 2019 | $20.21 | $20.21 |
| May 2019 | $17.76 | $17.76 |
| April 2019 | $23.06 | $23.06 |
| March 2019 | $20.57 | $20.57 |
| February 2019 | $21.48 | $21.48 |
| January 2019 | $20.04 | $20.04 |
| December 2018 | $16.51 | $16.51 |
| November 2018 | $19.18 | $19.18 |
| October 2018 | $17 | $17 |
| September 2018 | $18.43 | $18.43 |
| August 2018 | $21.34 | $21.34 |
| July 2018 | $22.05 | $22.05 |
| June 2018 | $22.24 | $22.24 |
| May 2018 | $25.13 | $25.13 |
| April 2018 | $22.08 | $22.08 |
| March 2018 | $24.46 | $24.46 |
| February 2018 | $23.92 | $23.92 |
| January 2018 | $24.74 | $24.74 |
| December 2017 | $20.94 | $20.94 |
| November 2017 | $20.08 | $20.08 |
| October 2017 | $21.32 | $21.32 |
| September 2017 | $18.47 | $18.47 |
| August 2017 | $17.08 | $17.08 |
| July 2017 | $14.95 | $14.95 |
| June 2017 | $14.04 | $14.04 |
| May 2017 | $15.48 | $15.48 |
| April 2017 | $14.18 | $14.18 |
| March 2017 | $15.49 | $15.49 |
| February 2017 | $15.13 | $15.13 |
| January 2017 | $13.32 | $13.32 |
| December 2016 | $12.76 | $12.76 |
| November 2016 | $11.78 | $11.78 |
| October 2016 | $11.67 | $11.67 |
| September 2016 | $12.32 | $12.32 |
| August 2016 | $10.80 | $10.80 |
| July 2016 | $10.03 | $10.03 |
| June 2016 | $8.82 | $8.82 |
| May 2016 | $9.77 | $9.77 |
| April 2016 | $9.47 | $9.47 |
| March 2016 | $9.59 | $9.59 |
| February 2016 | $8.39 | $8.39 |
| January 2016 | $8.56 | $8.56 |
| December 2015 | $9.80 | $9.80 |
| November 2015 | $10.96 | $10.96 |
| October 2015 | $11 | $11 |
| September 2015 | $9.40 | $9.40 |
| August 2015 | $9.56 | $9.56 |
| July 2015 | $10.62 | $10.62 |
| June 2015 | $11.69 | $11.69 |
| May 2015 | $13.26 | $13.26 |
| April 2015 | $11.52 | $11.52 |
| March 2015 | $12.11 | $12.11 |
| February 2015 | $12.75 | $12.75 |
| January 2015 | $10.01 | $10.01 |
| December 2014 | $10.13 | $10.13 |
| November 2014 | $9.03 | $9.03 |
| October 2014 | $8.29 | $8.29 |
| September 2014 | $8.94 | $8.94 |
| August 2014 | $9.76 | $9.76 |
| July 2014 | $8.56 | $8.56 |
| June 2014 | $9.14 | $9.14 |
| May 2014 | $8.69 | $8.69 |
| April 2014 | $9.41 | $9.41 |
| March 2014 | $9.40 | $9.40 |
| February 2014 | $9.34 | $93.40 |
| January 2014 | $8.36 | $83.60 |
| December 2013 | $8.24 | $82.40 |
| November 2013 | $7.09 | $70.90 |
| October 2013 | $7.06 | $70.55 |
| September 2013 | $7.31 | $73.09 |
| August 2013 | $7.24 | $72.40 |
| July 2013 | $8.24 | $82.45 |
| June 2013 | $8.08 | $80.80 |
| May 2013 | $8.56 | $85.60 |
| April 2013 | $7.86 | $78.60 |
| March 2013 | $8.28 | $82.75 |
| February 2013 | $8 | $80.05 |
| January 2013 | $7.86 | $78.55 |
| December 2012 | $7.05 | $70.50 |
| November 2012 | $6.62 | $66.15 |
| October 2012 | $6.15 | $61.50 |
| September 2012 | $6.18 | $61.75 |
| August 2012 | $6.23 | $62.30 |
| July 2012 | $6.94 | $69.40 |
| June 2012 | $7.10 | $71 |
| May 2012 | $6.74 | $67.40 |
| April 2012 | $8.26 | $82.60 |
| March 2012 | $9.01 | $90.10 |
| February 2012 | $9.07 | $90.70 |
| January 2012 | $8.70 | $87 |
| December 2011 | $7.72 | $77.20 |
| November 2011 | $7.53 | $75.30 |
| October 2011 | $7.57 | $75.70 |
| September 2011 | $7.18 | $71.80 |
| August 2011 | $7.27 | $72.70 |
| July 2011 | $8.69 | $86.90 |
| June 2011 | $10.47 | $104.70 |
| May 2011 | $11.22 | $112.20 |
| April 2011 | $10.50 | $105 |
| March 2011 | $9.86 | $98.60 |
| February 2011 | $11.15 | $111.50 |
| January 2011 | $11.05 | $110.50 |
| December 2010 | $9.88 | $98.80 |
| November 2010 | $8.16 | $81.55 |
| October 2010 | $7.67 | $76.70 |
| September 2010 | $7.21 | $72.10 |
| August 2010 | $6.18 | $61.80 |
| July 2010 | $6.75 | $67.50 |
| June 2010 | $6.38 | $63.80 |
| May 2010 | $7.31 | $73.10 |
| April 2010 | $7.96 | $79.60 |
| March 2010 | $8 | $80 |
| February 2010 | $7.96 | $79.60 |
| January 2010 | $7.21 | $72.10 |
| December 2009 | $8.82 | $88.20 |
| November 2009 | $7.76 | $77.60 |
| October 2009 | $6.69 | $66.90 |
| September 2009 | $8.25 | $82.50 |
| August 2009 | $8.07 | $80.70 |
| July 2009 | $7.30 | $73 |
| June 2009 | $6.86 | $68.60 |
| May 2009 | $6.82 | $68.20 |
| April 2009 | $5.42 | $54.20 |
| March 2009 | $3.90 | $39 |
| February 2009 | $3.66 | $36.60 |
| January 2009 | $4.17 | $41.70 |
| December 2008 | $3.40 | $34 |
| November 2008 | $2.92 | $29.20 |
| October 2008 | $5.11 | $51.10 |
| September 2008 | $6.76 | $67.60 |
| August 2008 | $9.47 | $94.70 |
| July 2008 | $9.39 | $93.90 |
| June 2008 | $9.17 | $91.70 |
| May 2008 | $9.89 | $98.90 |
| April 2008 | $7.47 | $74.70 |
| March 2008 | $5.68 | $56.80 |
| February 2008 | $6 | $60 |
| January 2008 | $6.48 | $64.80 |
| December 2007 | $8.88 | $88.80 |
| November 2007 | $9.19 | $91.90 |
| October 2007 | $10.20 | $102 |
| September 2007 | $12.56 | $125.60 |
| August 2007 | $11.72 | $117.20 |
| July 2007 | $11.82 | $118.20 |
| June 2007 | $10.72 | $107.20 |
| May 2007 | $10.74 | $107.40 |
| April 2007 | $10.71 | $107.10 |
| March 2007 | $8.92 | $89.20 |
| February 2007 | $9.82 | $98.20 |
| January 2007 | $8.36 | $83.60 |
| December 2006 | $7.57 | $75.70 |
| November 2006 | $6.44 | $64.40 |
| October 2006 | $6.22 | $62.20 |
| September 2006 | $5.88 | $58.80 |
| August 2006 | $5.99 | $59.90 |
| July 2006 | $6.30 | $63 |
| June 2006 | $5.88 | $58.80 |
| May 2006 | $6.04 | $60.40 |
| April 2006 | $7.17 | $71.70 |
| March 2006 | $7.26 | $72.60 |
| February 2006 | $6.59 | $65.90 |
| January 2006 | $7.51 | $75.10 |
| December 2005 | $5.53 | $55.30 |
| November 2005 | $5.80 | $58 |
| October 2005 | $4.64 | $46.40 |
| September 2005 | $5.15 | $51.50 |
| August 2005 | $5.75 | $57.50 |
| July 2005 | $5.73 | $57.30 |
| June 2005 | $4.60 | $46 |
| May 2005 | $4.47 | $44.71 |
| April 2005 | $3.44 | $34.40 |
| March 2005 | $3.95 | $39.50 |
| February 2005 | $4.54 | $45.40 |
| January 2005 | $3.66 | $36.60 |
| December 2004 | $4.54 | $45.40 |
| November 2004 | $3.65 | $36.50 |
| October 2004 | $3.60 | $36 |
| September 2004 | $3.13 | $31.30 |
| August 2004 | $2.98 | $29.80 |
| July 2004 | $4 | $40 |
| June 2004 | $5.02 | $50.20 |
| May 2004 | $5.79 | $57.90 |
| April 2004 | $4.84 | $48.40 |
| March 2004 | $7.55 | $75.50 |
| February 2004 | $8.47 | $84.70 |
| January 2004 | $7 | $70 |
| December 2003 | $6.48 | $64.80 |
| November 2003 | $6.58 | $65.75 |
| October 2003 | $4.30 | $43 |
| September 2003 | $4 | $40 |
| August 2003 | $4.79 | $47.90 |
| July 2003 | $2.92 | $29.20 |
| June 2003 | $2.70 | $27 |
| May 2003 | $2.71 | $27.10 |
| April 2003 | $1.36 | $13.60 |
| March 2003 | $1.27 | $12.70 |
| February 2003 | $1.41 | $14.10 |
| January 2003 | $1.28 | $12.80 |
| December 2002 | $1.37 | $13.70 |
| November 2002 | $2.19 | $21.90 |
| October 2002 | $1.29 | $12.90 |
| September 2002 | $1.25 | $12.50 |
| August 2002 | $1.93 | $19.30 |
| July 2002 | $1.67 | $16.70 |
| June 2002 | $2.06 | $20.60 |
| May 2002 | $2.86 | $28.60 |
| April 2002 | $3.64 | $36.40 |
| March 2002 | $4.20 | $42 |
| February 2002 | $2.85 | $28.50 |
| January 2002 | $3.10 | $31 |
| December 2001 | $2.07 | $20.70 |
| November 2001 | $1.63 | $16.30 |
| October 2001 | $1.44 | $14.40 |
| September 2001 | $1.85 | $18.50 |
| August 2001 | $3.31 | $33.10 |
| July 2001 | $3.39 | $33.90 |
| June 2001 | $4.55 | $45.50 |
| May 2001 | $7.01 | $70.10 |
| April 2001 | $5.90 | $59 |
| March 2001 | $5.34 | $53.44 |
| February 2001 | $6 | $60 |
| January 2001 | $7.38 | $73.75 |
| December 2000 | $5.25 | $52.50 |
| November 2000 | $6.62 | $66.25 |
| October 2000 | $10.06 | $100.62 |
| September 2000 | $10.88 | $108.75 |
| August 2000 | $17 | $170 |
| July 2000 | $22.12 | $221.25 |
| June 2000 | $21.88 | $218.75 |
| May 2000 | $19.31 | $193.12 |
| April 2000 | $21.94 | $219.38 |
ON
Price: $69.01
52 week price:
Earnings Per Share: 4.89 USD
P/E Ratio: 16.52
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Volume: 4.4 million
Ebitda: 277.6 millionMarket Capitalization: 30.5 billion