ON Semiconductor CorpNASDAQ:ON
- LAST PRICE71.2600
- TODAY'S CHANGE (%)0.5900 (0.8349%)
- Bid / Lots71.3000/ 1
- Ask / Lots71.8400/ 1
- Open / Previous Close70.5100 / 70.6700
- Day Range
- 52 Week Range
- Volume5,471,858
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 | 39180 | 70.79 |
| 09:34 ET | 7394 | 70.55 |
| 09:36 ET | 8732 | 70.7191 |
| 09:38 ET | 9552 | 70.57 |
| 09:39 ET | 10539 | 70.55 |
| 09:41 ET | 8755 | 70.55 |
| 09:43 ET | 32349 | 70.64 |
| 09:45 ET | 8494 | 70.6 |
| 09:48 ET | 8746 | 70.59 |
| 09:50 ET | 10432 | 70.52 |
| 09:52 ET | 21287 | 70.585 |
| 09:54 ET | 24600 | 70.47 |
| 09:56 ET | 15238 | 70.37 |
| 09:57 ET | 19703 | 70.44 |
| 09:59 ET | 11742 | 70.4 |
| 10:01 ET | 15105 | 70.495 |
| 10:03 ET | 7057 | 70.435 |
| 10:06 ET | 51522 | 70.535 |
| 10:08 ET | 11964 | 70.72 |
| 10:10 ET | 10668 | 70.64 |
| 10:12 ET | 8111 | 70.75 |
| 10:14 ET | 5717 | 70.59 |
| 10:15 ET | 12037 | 70.5 |
| 10:17 ET | 7057 | 70.45 |
| 10:19 ET | 7613 | 70.4 |
| 10:21 ET | 8549 | 70.43 |
| 10:24 ET | 13468 | 70.53 |
| 10:26 ET | 13571 | 70.49 |
| 10:28 ET | 6300 | 70.45 |
| 10:30 ET | 11634 | 70.34 |
| 10:32 ET | 9406 | 70.405 |
| 10:33 ET | 6897 | 70.435 |
| 10:35 ET | 5007 | 70.525 |
| 10:37 ET | 7345 | 70.6043 |
| 10:39 ET | 5762 | 70.69 |
| 10:42 ET | 7291 | 70.68 |
| 10:44 ET | 8014 | 70.55 |
| 10:46 ET | 11561 | 70.47 |
| 10:48 ET | 6906 | 70.47 |
| 10:50 ET | 7600 | 70.645 |
| 10:51 ET | 6824 | 70.73 |
| 10:53 ET | 8561 | 70.775 |
| 10:55 ET | 6881 | 70.8 |
| 10:57 ET | 7944 | 70.82 |
| 11:00 ET | 4514 | 70.88 |
| 11:02 ET | 11508 | 70.93 |
| 11:04 ET | 3473 | 70.9223 |
| 11:06 ET | 7754 | 71.035 |
| 11:08 ET | 4529 | 71.03 |
| 11:09 ET | 5261 | 71 |
| 11:11 ET | 9948 | 71.08 |
| 11:13 ET | 7916 | 71.06 |
| 11:15 ET | 10371 | 71.13 |
| 11:18 ET | 14033 | 71.09 |
| 11:20 ET | 6576 | 71.1 |
| 11:22 ET | 7085 | 71.13 |
| 11:24 ET | 4563 | 71.03 |
| 11:26 ET | 11171 | 71.02 |
| 11:27 ET | 8405 | 71 |
| 11:29 ET | 2784 | 70.965 |
| 11:31 ET | 9386 | 70.9999 |
| 11:33 ET | 5910 | 71.015 |
| 11:36 ET | 3300 | 70.985 |
| 11:38 ET | 4635 | 70.97 |
| 11:40 ET | 6525 | 70.99 |
| 11:42 ET | 6010 | 71.01 |
| 11:44 ET | 2738 | 71.02 |
| 11:45 ET | 3387 | 71.06 |
| 11:47 ET | 4150 | 70.94 |
| 11:49 ET | 5572 | 71.03 |
| 11:51 ET | 2814 | 70.96 |
| 11:54 ET | 4833 | 70.98 |
| 11:56 ET | 34463 | 70.98 |
| 11:58 ET | 23983 | 70.87 |
| 12:00 ET | 16722 | 70.95 |
| 12:02 ET | 76517 | 70.96 |
| 12:03 ET | 17267 | 71 |
| 12:05 ET | 12122 | 71.025 |
| 12:07 ET | 9922 | 71.1725 |
| 12:09 ET | 15793 | 71.2 |
| 12:12 ET | 13268 | 71.21 |
| 12:14 ET | 12047 | 71.29 |
| 12:16 ET | 4071 | 71.36 |
| 12:18 ET | 6226 | 71.35 |
| 12:20 ET | 4178 | 71.2 |
| 12:21 ET | 13125 | 71.23 |
| 12:23 ET | 15889 | 71.33 |
| 12:25 ET | 39186 | 71.32 |
| 12:27 ET | 5364 | 71.28 |
| 12:30 ET | 14338 | 71.26 |
| 12:32 ET | 10953 | 71.2999 |
| 12:34 ET | 13659 | 71.245 |
| 12:36 ET | 14877 | 71.34 |
| 12:38 ET | 38408 | 71.37 |
| 12:39 ET | 7567 | 71.33 |
| 12:41 ET | 31325 | 71.42 |
| 12:43 ET | 55661 | 71.55 |
| 12:45 ET | 11909 | 71.57 |
| 12:48 ET | 6381 | 71.54 |
| 12:50 ET | 14226 | 71.54 |
| 12:52 ET | 11788 | 71.635 |
| 12:54 ET | 15187 | 71.645 |
| 12:56 ET | 16651 | 71.61 |
| 12:57 ET | 23852 | 71.6 |
| 12:59 ET | 34893 | 71.6 |
| 01:01 ET | 20355 | 71.565 |
| 01:03 ET | 10109 | 71.68 |
| 01:06 ET | 18508 | 71.695 |
| 01:08 ET | 12913 | 71.72 |
| 01:10 ET | 18809 | 71.64 |
| 01:12 ET | 43932 | 71.715 |
| 01:14 ET | 8850 | 71.74 |
| 01:15 ET | 8610 | 71.72 |
| 01:17 ET | 14265 | 71.685 |
| 01:19 ET | 13562 | 71.66 |
| 01:21 ET | 9712 | 71.53 |
| 01:24 ET | 7661 | 71.53 |
| 01:26 ET | 8512 | 71.68 |
| 01:28 ET | 51499 | 71.73 |
| 01:30 ET | 33004 | 71.56 |
| 01:32 ET | 12378 | 71.47 |
| 01:33 ET | 25349 | 71.63 |
| 01:35 ET | 8333 | 71.615 |
| 01:37 ET | 9096 | 71.59 |
| 01:39 ET | 20474 | 71.6337 |
| 01:42 ET | 42768 | 71.64 |
| 01:44 ET | 28268 | 71.69 |
| 01:46 ET | 35929 | 71.68 |
| 01:48 ET | 17451 | 71.715 |
| 01:50 ET | 59273 | 71.7299 |
| 01:51 ET | 31990 | 71.76 |
| 01:53 ET | 20116 | 71.785 |
| 01:55 ET | 30995 | 71.67 |
| 01:57 ET | 24326 | 71.71 |
| 02:00 ET | 5361 | 71.74 |
| 02:02 ET | 16052 | 71.6 |
| 02:04 ET | 10690 | 71.61 |
| 02:06 ET | 5264 | 71.63 |
| 02:08 ET | 26402 | 71.7 |
| 02:09 ET | 15464 | 71.7 |
| 02:11 ET | 37736 | 71.76 |
| 02:13 ET | 74989 | 71.61 |
| 02:15 ET | 23677 | 71.56 |
| 02:18 ET | 8001 | 71.63 |
| 02:20 ET | 3595 | 71.63 |
| 02:22 ET | 2989 | 71.56 |
| 02:24 ET | 4321 | 71.47 |
| 02:26 ET | 6220 | 71.53 |
| 02:27 ET | 3777 | 71.58 |
| 02:29 ET | 4118 | 71.62 |
| 02:31 ET | 7670 | 71.6911 |
| 02:33 ET | 3958 | 71.64 |
| 02:36 ET | 6230 | 71.67 |
| 02:38 ET | 8084 | 71.67 |
| 02:40 ET | 19852 | 71.71 |
| 02:42 ET | 15096 | 71.74 |
| 02:44 ET | 7114 | 71.7154 |
| 02:45 ET | 3395 | 71.73 |
| 02:47 ET | 3082 | 71.696 |
| 02:49 ET | 5661 | 71.71 |
| 02:51 ET | 7171 | 71.7999 |
| 02:54 ET | 5617 | 71.79 |
| 02:56 ET | 16526 | 71.805 |
| 02:58 ET | 5486 | 71.81 |
| 03:00 ET | 6112 | 71.8 |
| 03:02 ET | 10591 | 71.75 |
| 03:03 ET | 7991 | 71.74 |
| 03:05 ET | 6518 | 71.7391 |
| 03:07 ET | 9727 | 71.78 |
| 03:09 ET | 2555 | 71.77 |
| 03:12 ET | 5014 | 71.695 |
| 03:14 ET | 8952 | 71.61 |
| 03:16 ET | 8541 | 71.64 |
| 03:18 ET | 9399 | 71.575 |
| 03:20 ET | 6607 | 71.48 |
| 03:21 ET | 6576 | 71.56 |
| 03:23 ET | 6581 | 71.51 |
| 03:25 ET | 5154 | 71.47 |
| 03:27 ET | 10731 | 71.55 |
| 03:30 ET | 6480 | 71.49 |
| 03:32 ET | 7277 | 71.425 |
| 03:34 ET | 10361 | 71.455 |
| 03:36 ET | 14962 | 71.47 |
| 03:38 ET | 10760 | 71.4899 |
| 03:39 ET | 12056 | 71.41 |
| 03:41 ET | 19620 | 71.3999 |
| 03:43 ET | 10931 | 71.36 |
| 03:45 ET | 24427 | 71.28 |
| 03:48 ET | 12884 | 71.305 |
| 03:50 ET | 10453 | 71.27 |
| 03:52 ET | 54872 | 71.39 |
| 03:54 ET | 26661 | 71.27 |
| 03:56 ET | 57063 | 71.27 |
| 03:57 ET | 41818 | 71.2425 |
| 03:59 ET | 131690 | 71.26 |
Apr 30, 2024
DJ ON Semiconductor Is Maintained at Buy by Truist Securities, from 1:14PM ET on Tuesday Apr 30, 2024 by Dow Jones
1:14PM ET on Tuesday Apr 30, 2024 by Dow JonesDJ ON Semiconductor Is Maintained at Buy by Deutsche Bank, from 12:45PM ET on Tuesday Apr 30, 2024 by Dow Jones
12:45PM ET on Tuesday Apr 30, 2024 by Dow JonesDJ ON Semiconductor Is Maintained at Buy by TD Cowen, from 11:35AM ET on Tuesday Apr 30, 2024 by Dow Jones
11:35AM ET on Tuesday Apr 30, 2024 by Dow JonesDJ ON Semiconductor Price Target Cut to $103.00/Share From $115.00 by B. Riley Securities, from 8:55AM ET on Tuesday Apr 30, 2024 by Dow Jones
8:55AM ET on Tuesday Apr 30, 2024 by Dow JonesDJ ON Semiconductor Is Maintained at Buy by Benchmark, from 8:49AM ET on Tuesday Apr 30, 2024 by Dow Jones
8:49AM ET on Tuesday Apr 30, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
ON Semiconductor Corp | 30.4B | 14.5x | +29.77% |
Microchip Technology Inc | 49.7B | 26.3x | +36.35% |
Canadian Solar Inc | 1.2B | 4.5x | -0.43% |
Skyworks Solutions Inc | 15.0B | 17.4x | -0.66% |
First Solar Inc | 20.4B | 20.3x | +43.71% |
Qorvo Inc | 9.3B | -132.5x | --- |
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 | $30.4B |
|---|---|
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 | 1.72 |
EPS | $4.90 |
Book Value | $18.25 |
P/E Ratio | 14.5x |
Price/Sales (TTM) | 3.7 |
Price/Cash Flow (TTM) | 10.9x |
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.
