ON Semiconductor CorpNASDAQ:ON
- LAST PRICE71.9700
- TODAY'S CHANGE (%)-3.0700 (-4.0912%)
- Bid / Lots71.9500/ 2
- Ask / Lots71.9900/ 1
- Open / Previous Close73.3400 / 75.0400
- Day Range
- 52 Week Range
- Volume4,527,255
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ON |
|---|---|---|
| 09:32 ET | 67078 | 73.545 |
| 09:34 ET | 32914 | 73.685 |
| 09:36 ET | 24982 | 73.755 |
| 09:38 ET | 8027 | 73.65 |
| 09:39 ET | 19661 | 73.365 |
| 09:41 ET | 18951 | 73.22 |
| 09:43 ET | 21888 | 72.952 |
| 09:45 ET | 13064 | 72.82 |
| 09:48 ET | 16702 | 72.76 |
| 09:50 ET | 30431 | 72.71 |
| 09:52 ET | 21832 | 72.525 |
| 09:54 ET | 22385 | 72.38 |
| 09:56 ET | 9318 | 72.295 |
| 09:57 ET | 10868 | 72.3486 |
| 09:59 ET | 9210 | 72.3 |
| 10:01 ET | 32062 | 72.06 |
| 10:03 ET | 13173 | 71.85 |
| 10:06 ET | 12867 | 71.79 |
| 10:08 ET | 10924 | 72.0201 |
| 10:10 ET | 14072 | 71.93 |
| 10:12 ET | 10273 | 71.77 |
| 10:14 ET | 11022 | 71.66 |
| 10:15 ET | 4657 | 71.72 |
| 10:17 ET | 11528 | 71.795 |
| 10:19 ET | 10339 | 71.76 |
| 10:21 ET | 6360 | 71.86 |
| 10:24 ET | 14003 | 72.11 |
| 10:26 ET | 6343 | 71.91 |
| 10:28 ET | 7841 | 71.83 |
| 10:30 ET | 4645 | 71.85 |
| 10:32 ET | 16066 | 71.875 |
| 10:33 ET | 14988 | 72.015 |
| 10:35 ET | 6082 | 71.8793 |
| 10:37 ET | 10234 | 71.82 |
| 10:39 ET | 16174 | 71.82 |
| 10:42 ET | 4822 | 71.9 |
| 10:44 ET | 31368 | 71.84 |
| 10:46 ET | 17970 | 72.07 |
| 10:48 ET | 5652 | 72.15 |
| 10:50 ET | 3712 | 72.27 |
| 10:51 ET | 10740 | 72.29 |
| 10:53 ET | 5077 | 72.36 |
| 10:55 ET | 10510 | 72.36 |
| 10:57 ET | 8403 | 72.345 |
| 11:00 ET | 23902 | 72.28 |
| 11:02 ET | 24493 | 72.175 |
| 11:04 ET | 9046 | 72.27 |
| 11:06 ET | 7939 | 72.175 |
| 11:08 ET | 3851 | 72.11 |
| 11:09 ET | 10196 | 72.07 |
| 11:11 ET | 54191 | 72.07 |
| 11:13 ET | 7621 | 72.03 |
| 11:15 ET | 5544 | 71.96 |
| 11:18 ET | 6436 | 71.92 |
| 11:20 ET | 22422 | 71.9996 |
| 11:22 ET | 7940 | 71.965 |
| 11:24 ET | 2818 | 71.935 |
| 11:26 ET | 7424 | 71.97 |
| 11:27 ET | 5168 | 72.01 |
| 11:29 ET | 4479 | 71.98 |
| 11:31 ET | 9027 | 72.01 |
| 11:33 ET | 4967 | 71.95 |
| 11:36 ET | 15842 | 71.79 |
| 11:38 ET | 4065 | 71.89 |
| 11:40 ET | 5057 | 71.8441 |
| 11:42 ET | 31889 | 71.73 |
| 11:44 ET | 18684 | 71.88 |
| 11:45 ET | 13566 | 71.81 |
| 11:47 ET | 9665 | 71.78 |
| 11:49 ET | 47217 | 71.825 |
| 11:51 ET | 27535 | 71.87 |
| 11:54 ET | 11017 | 71.93 |
| 11:56 ET | 4487 | 71.85 |
| 11:58 ET | 5912 | 71.84 |
| 12:00 ET | 7479 | 71.9 |
| 12:02 ET | 8343 | 71.85 |
| 12:03 ET | 8670 | 71.8 |
| 12:05 ET | 5599 | 71.76 |
| 12:07 ET | 11190 | 71.85 |
| 12:09 ET | 4400 | 71.78 |
| 12:12 ET | 3372 | 71.86 |
| 12:14 ET | 6817 | 71.919 |
| 12:16 ET | 16686 | 71.88 |
| 12:18 ET | 6244 | 71.865 |
| 12:20 ET | 3296 | 71.82 |
| 12:21 ET | 2145 | 71.88 |
| 12:23 ET | 11458 | 71.785 |
| 12:25 ET | 2069 | 71.75 |
| 12:27 ET | 5963 | 71.815 |
| 12:30 ET | 3682 | 71.76 |
| 12:32 ET | 5183 | 71.735 |
| 12:34 ET | 5231 | 71.73 |
| 12:36 ET | 5369 | 71.76 |
| 12:38 ET | 7854 | 71.935 |
| 12:39 ET | 5919 | 72.04 |
| 12:41 ET | 8494 | 71.96 |
| 12:43 ET | 4510 | 71.94 |
| 12:45 ET | 3327 | 71.97 |
| 12:48 ET | 2299 | 71.94 |
| 12:50 ET | 4792 | 71.895 |
| 12:52 ET | 2900 | 71.89 |
| 12:54 ET | 4100 | 71.845 |
| 12:56 ET | 27732 | 71.845 |
| 12:57 ET | 2874 | 71.79 |
| 12:59 ET | 3700 | 71.78 |
| 01:01 ET | 3672 | 71.8081 |
| 01:03 ET | 15209 | 71.76 |
| 01:06 ET | 2812 | 71.89 |
| 01:08 ET | 2600 | 72 |
| 01:10 ET | 6412 | 71.971 |
| 01:12 ET | 7546 | 72.04 |
| 01:14 ET | 11492 | 72.07 |
| 01:15 ET | 5263 | 72.07 |
| 01:17 ET | 9105 | 72.08 |
| 01:19 ET | 3779 | 71.9774 |
| 01:21 ET | 5923 | 72.045 |
| 01:24 ET | 2585 | 72.01 |
| 01:26 ET | 2900 | 71.94 |
| 01:28 ET | 2404 | 71.89 |
| 01:30 ET | 2683 | 71.9071 |
| 01:32 ET | 5425 | 71.9 |
| 01:33 ET | 1809 | 71.93 |
| 01:35 ET | 4777 | 72.0642 |
| 01:37 ET | 10583 | 72.21 |
| 01:39 ET | 4716 | 72.33 |
| 01:42 ET | 6723 | 72.255 |
| 01:44 ET | 2600 | 72.23 |
| 01:46 ET | 2466 | 72.35 |
| 01:48 ET | 6303 | 72.2885 |
| 01:50 ET | 8674 | 72.38 |
| 01:51 ET | 55729 | 72.415 |
| 01:53 ET | 8040 | 72.54 |
| 01:55 ET | 9530 | 72.51 |
| 01:57 ET | 9527 | 72.42 |
| 02:00 ET | 11230 | 72.51 |
| 02:02 ET | 16471 | 72.37 |
| 02:04 ET | 6342 | 72.39 |
| 02:06 ET | 6285 | 72.54 |
| 02:08 ET | 5255 | 72.52 |
| 02:09 ET | 10277 | 72.39 |
| 02:11 ET | 2609 | 72.39 |
| 02:13 ET | 4170 | 72.36 |
| 02:15 ET | 8107 | 72.3616 |
| 02:18 ET | 17254 | 72.31 |
| 02:20 ET | 7330 | 72.39 |
| 02:22 ET | 3863 | 72.41 |
| 02:24 ET | 6134 | 72.35 |
| 02:26 ET | 11815 | 72.41 |
| 02:27 ET | 2453 | 72.44 |
| 02:29 ET | 2600 | 72.39 |
| 02:31 ET | 7468 | 72.3806 |
| 02:33 ET | 5648 | 72.4 |
| 02:36 ET | 4114 | 72.385 |
| 02:38 ET | 4049 | 72.4267 |
| 02:40 ET | 2745 | 72.45 |
| 02:42 ET | 2805 | 72.415 |
| 02:44 ET | 6235 | 72.41 |
| 02:45 ET | 2700 | 72.445 |
| 02:47 ET | 6085 | 72.48 |
| 02:49 ET | 2003 | 72.51 |
| 02:51 ET | 1913 | 72.53 |
| 02:54 ET | 4286 | 72.585 |
| 02:56 ET | 5976 | 72.57 |
| 02:58 ET | 6190 | 72.54 |
| 03:00 ET | 1892 | 72.54 |
| 03:02 ET | 8406 | 72.585 |
| 03:03 ET | 9790 | 72.56 |
| 03:05 ET | 7462 | 72.45 |
| 03:07 ET | 4574 | 72.49 |
| 03:09 ET | 5202 | 72.48 |
| 03:12 ET | 9490 | 72.48 |
| 03:14 ET | 10717 | 72.445 |
| 03:16 ET | 9671 | 72.37 |
| 03:18 ET | 6035 | 72.43 |
| 03:20 ET | 4960 | 72.41 |
| 03:21 ET | 15826 | 72.35 |
| 03:23 ET | 7561 | 72.37 |
| 03:25 ET | 9150 | 72.37 |
| 03:27 ET | 9133 | 72.42 |
| 03:30 ET | 9815 | 72.445 |
| 03:32 ET | 14968 | 72.25 |
| 03:34 ET | 12122 | 72.25 |
| 03:36 ET | 15033 | 72.25 |
| 03:38 ET | 9652 | 72.1999 |
| 03:39 ET | 10658 | 72.12 |
| 03:41 ET | 18074 | 72.13 |
| 03:43 ET | 14444 | 72.05 |
| 03:45 ET | 11683 | 72.05 |
| 03:48 ET | 14112 | 71.97 |
| 03:50 ET | 11855 | 71.94 |
| 03:52 ET | 29368 | 71.975 |
| 03:54 ET | 40901 | 71.975 |
| 03:56 ET | 65695 | 71.93 |
| 03:57 ET | 79604 | 71.93 |
| 03:59 ET | 1178528 | 71.97 |
Yesterday
DJ Tech Stocks Are Slipping. Microsoft, On Semi, and More Are in Focus -- Barrons.com, from 11:23AM ET on Friday Jun 14, 2024 by Dow Jones
11:23AM ET on Friday Jun 14, 2024 by Dow Jones
Jun 13, 2024
DJ ON Semiconductor To Cut 1,000 Jobs, Consolidate Nine Sites, from 4:49PM ET on Thursday Jun 13, 2024 by Dow Jones
4:49PM ET on Thursday Jun 13, 2024 by Dow JonesDJ ON Semiconductor Price Target Maintained With a $92.00/Share by Needham, from 6:10AM ET on Thursday Jun 13, 2024 by Dow Jones
6:10AM ET on Thursday Jun 13, 2024 by Dow Jones
Jun 5, 2024
onsemi Unveils Complete Power Solution to Improve Energy Efficiency for Data Centers, from 6:00AM ET on Wednesday Jun 05, 2024 by Dow Jones
6:00AM ET on Wednesday Jun 05, 2024 by Dow Jones
May 23, 2024
DJ ON Semiconductor On Pace for Largest Percent Decrease Since October 2023 -- Data Talk, from 3:14PM ET on Thursday May 23, 2024 by Dow Jones
3:14PM ET on Thursday May 23, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
ON Semiconductor Corp | 32.3B | 14.7x | +29.77% |
Microchip Technology Inc | 49.8B | 26.3x | +36.35% |
Canadian Solar Inc | 1.2B | 6.0x | -0.05% |
Skyworks Solutions Inc | 17.1B | 19.6x | -0.66% |
First Solar Inc | 31.2B | 28.7x | +43.71% |
Qorvo Inc | 10.8B | -153.5x | --- |
Company Information
ON Semiconductor Corporation, together with its wholly owned subsidiaries, operates under the onsemi brand. The Company provides intelligent power and intelligent sensing solutions with a primary focus towards automotive and industrial markets. It operates through three segments: Power Solutions Group (PSG), the Advanced Solutions Group (ASG) and the Intelligent Sensing Group (ISG). PSG offers a range of analog, discrete, module and integrated semiconductor products that perform multiple application functions, including power switching, power conversion, signal conditioning, circuit protection, signal amplification and voltage regulation functions. ASG designs and develops analog, mixed-signal, power management ICs and sensor interface devices for a range of end-users in the automotive, industrial, compute and mobile end-markets. SG designs and develops complementary metal oxide semiconductor (CMOS) image sensors, image signal processors, and single photon detectors.
Contact Information
- Headquarters
- 5701 NORTH PIMA ROADSCOTTSDALE, AZ, United States 85250
- Phone
- 602-244-6600
- Fax
- 302-655-5049
Executives
- Independent Chairman of the Board
- Alan Campbell
- President, Chief Executive Officer, Director
- Hassane El-Khoury
- Executive Vice President, Chief Financial Officer, Treasurer
- Thad Trent
- Executive Vice President and General Manager, Power Solutions Group
- Simon Keeton
- Senior Vice President, General Manager - ASG
- Sudhir Gopalswamy
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $31.0B |
|---|---|
Revenue (TTM) | $8.2B |
Shares Outstanding | 430.2M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.70 |
EPS | $4.90 |
Book Value | $18.25 |
P/E Ratio | 14.7x |
Price/Sales (TTM) | 3.8 |
Price/Cash Flow (TTM) | 11.1x |
Operating Margin | 30.64% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
