ON Semiconductor CorpNASDAQ:ON
- LAST PRICE70.6400
- TODAY'S CHANGE (%)-0.7800 (-1.0921%)
- Bid / Lots---/ ---
- Ask / Lots---/ ---
- Open / Previous Close71.2900 / 71.4200
- Day Range
- 52 Week Range
- Volume4,118,445
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 | 58133 | 71.09 |
| 09:34 ET | 9351 | 71.195 |
| 09:36 ET | 3644 | 71.345 |
| 09:38 ET | 1660 | 71.2875 |
| 09:39 ET | 4338 | 71.19 |
| 09:41 ET | 6523 | 71.21 |
| 09:43 ET | 4356 | 71.5 |
| 09:45 ET | 4179 | 71.56 |
| 09:48 ET | 2381 | 71.38 |
| 09:50 ET | 10452 | 71.465 |
| 09:52 ET | 8002 | 71.48 |
| 09:54 ET | 8128 | 71.455 |
| 09:56 ET | 4352 | 71.495 |
| 09:57 ET | 12796 | 71.4012 |
| 09:59 ET | 4700 | 71.4 |
| 10:01 ET | 6091 | 71.26 |
| 10:03 ET | 3588 | 71.08 |
| 10:06 ET | 6239 | 71.13 |
| 10:08 ET | 4443 | 71.2 |
| 10:10 ET | 4573 | 71.03 |
| 10:12 ET | 27335 | 71.03 |
| 10:14 ET | 7556 | 71.05 |
| 10:15 ET | 6322 | 71.15 |
| 10:17 ET | 5043 | 71.205 |
| 10:19 ET | 5816 | 71.19 |
| 10:21 ET | 2524 | 71.05 |
| 10:24 ET | 7339 | 71.02 |
| 10:26 ET | 6591 | 70.995 |
| 10:28 ET | 5495 | 71.035 |
| 10:30 ET | 3300 | 71.1 |
| 10:32 ET | 3224 | 71.125 |
| 10:33 ET | 4634 | 70.935 |
| 10:35 ET | 6369 | 70.905 |
| 10:37 ET | 5160 | 71.015 |
| 10:39 ET | 5932 | 71.03 |
| 10:42 ET | 4894 | 71.02 |
| 10:44 ET | 3900 | 70.98 |
| 10:46 ET | 17830 | 70.98 |
| 10:48 ET | 13074 | 71.065 |
| 10:50 ET | 12054 | 71.19 |
| 10:51 ET | 3973 | 71.1 |
| 10:53 ET | 3375 | 71.14 |
| 10:55 ET | 2304 | 71.14 |
| 10:57 ET | 4018 | 71.115 |
| 11:00 ET | 3980 | 71.08 |
| 11:02 ET | 4216 | 71.16 |
| 11:04 ET | 4616 | 71.18 |
| 11:06 ET | 1942 | 71.175 |
| 11:08 ET | 5425 | 71.38 |
| 11:09 ET | 3600 | 71.29 |
| 11:11 ET | 1099 | 71.17 |
| 11:13 ET | 1902 | 71.22 |
| 11:15 ET | 3352 | 71.27 |
| 11:18 ET | 2639 | 71.2 |
| 11:20 ET | 900 | 71.15 |
| 11:22 ET | 1045 | 71.095 |
| 11:24 ET | 2465 | 71.07 |
| 11:26 ET | 10776 | 71.055 |
| 11:27 ET | 10348 | 71.125 |
| 11:29 ET | 2901 | 71.24 |
| 11:31 ET | 2411 | 71.08 |
| 11:33 ET | 3400 | 71.02 |
| 11:36 ET | 1099 | 70.9 |
| 11:38 ET | 2850 | 70.98 |
| 11:40 ET | 2322 | 70.97 |
| 11:42 ET | 2383 | 70.83 |
| 11:44 ET | 1852 | 70.8 |
| 11:45 ET | 1250 | 70.76 |
| 11:47 ET | 4363 | 70.555 |
| 11:49 ET | 5635 | 70.45 |
| 11:51 ET | 10286 | 70.465 |
| 11:54 ET | 5455 | 70.365 |
| 11:56 ET | 7110 | 70.36 |
| 11:58 ET | 5578 | 70.48 |
| 12:00 ET | 1488 | 70.49 |
| 12:02 ET | 7974 | 70.33 |
| 12:03 ET | 17304 | 70.23 |
| 12:05 ET | 8307 | 70.17 |
| 12:07 ET | 3154 | 70.32 |
| 12:09 ET | 4677 | 70.37 |
| 12:12 ET | 2700 | 70.45 |
| 12:14 ET | 2362 | 70.46 |
| 12:16 ET | 3474 | 70.45 |
| 12:18 ET | 1215 | 70.45 |
| 12:20 ET | 2524 | 70.505 |
| 12:21 ET | 2580 | 70.52 |
| 12:23 ET | 607 | 70.505 |
| 12:25 ET | 2455 | 70.57 |
| 12:27 ET | 4155 | 70.71 |
| 12:30 ET | 2381 | 70.7 |
| 12:32 ET | 2863 | 70.57 |
| 12:34 ET | 2605 | 70.63 |
| 12:36 ET | 2000 | 70.585 |
| 12:38 ET | 1220 | 70.61 |
| 12:39 ET | 2257 | 70.6351 |
| 12:41 ET | 5700 | 70.59 |
| 12:43 ET | 1600 | 70.62 |
| 12:45 ET | 2259 | 70.66 |
| 12:48 ET | 1942 | 70.64 |
| 12:50 ET | 3400 | 70.66 |
| 12:52 ET | 3398 | 70.69 |
| 12:54 ET | 3743 | 70.66 |
| 12:56 ET | 2563 | 70.78 |
| 12:57 ET | 5148 | 70.9 |
| 12:59 ET | 1829 | 70.83 |
| 01:01 ET | 2700 | 70.89 |
| 01:03 ET | 4059 | 70.8401 |
| 01:06 ET | 1200 | 70.81 |
| 01:08 ET | 600 | 70.805 |
| 01:10 ET | 5008 | 70.7975 |
| 01:12 ET | 1179 | 70.78 |
| 01:14 ET | 2144 | 70.7 |
| 01:15 ET | 3366 | 70.63 |
| 01:17 ET | 2820 | 70.53 |
| 01:19 ET | 4010 | 70.595 |
| 01:21 ET | 2054 | 70.685 |
| 01:24 ET | 1000 | 70.69 |
| 01:26 ET | 2986 | 70.7 |
| 01:28 ET | 2120 | 70.745 |
| 01:30 ET | 12587 | 70.74 |
| 01:32 ET | 5740 | 70.935 |
| 01:33 ET | 3301 | 70.97 |
| 01:35 ET | 6842 | 70.985 |
| 01:37 ET | 3257 | 71.01 |
| 01:39 ET | 9274 | 70.8 |
| 01:42 ET | 2795 | 70.86 |
| 01:44 ET | 4104 | 70.87 |
| 01:46 ET | 3131 | 70.9 |
| 01:48 ET | 3590 | 70.89 |
| 01:50 ET | 49603 | 70.75 |
| 01:51 ET | 3681 | 70.655 |
| 01:53 ET | 4386 | 70.68 |
| 01:55 ET | 5191 | 70.67 |
| 01:57 ET | 11441 | 70.71 |
| 02:00 ET | 7892 | 70.75 |
| 02:02 ET | 39928 | 72 |
| 02:04 ET | 215895 | 72.89 |
| 02:06 ET | 79973 | 72.47 |
| 02:08 ET | 7231 | 72.65 |
| 02:09 ET | 13167 | 72.28 |
| 02:11 ET | 1400 | 72.2 |
| 02:13 ET | 18841 | 71.35 |
| 02:15 ET | 11115 | 71.74 |
| 02:18 ET | 5614 | 71.9 |
| 02:20 ET | 8295 | 72.455 |
| 02:22 ET | 8810 | 72.51 |
| 02:24 ET | 5210 | 72.056 |
| 02:26 ET | 4558 | 72.26 |
| 02:27 ET | 3789 | 72.28 |
| 02:29 ET | 8078 | 72.4 |
| 02:31 ET | 3132 | 72.62 |
| 02:33 ET | 8842 | 72.83 |
| 02:36 ET | 6430 | 72.97 |
| 02:38 ET | 18253 | 72.53 |
| 02:40 ET | 20526 | 73.105 |
| 02:42 ET | 19558 | 73.02 |
| 02:44 ET | 10456 | 72.83 |
| 02:45 ET | 10994 | 72.31 |
| 02:47 ET | 12780 | 72.81 |
| 02:49 ET | 7216 | 72.545 |
| 02:51 ET | 9902 | 72.59 |
| 02:54 ET | 3379 | 72.715 |
| 02:56 ET | 9153 | 72.64 |
| 02:58 ET | 5727 | 72.63 |
| 03:00 ET | 7414 | 72.245 |
| 03:02 ET | 14819 | 71.94 |
| 03:03 ET | 26793 | 71.565 |
| 03:05 ET | 10003 | 71.305 |
| 03:07 ET | 15056 | 70.8 |
| 03:09 ET | 19839 | 70.96 |
| 03:12 ET | 10597 | 70.98 |
| 03:14 ET | 22872 | 71.18 |
| 03:16 ET | 9278 | 71.36 |
| 03:18 ET | 9425 | 71.37 |
| 03:20 ET | 7417 | 71.3 |
| 03:21 ET | 7988 | 71.05 |
| 03:23 ET | 10911 | 70.9 |
| 03:25 ET | 9248 | 71.21 |
| 03:27 ET | 16536 | 71.6 |
| 03:30 ET | 10628 | 71.715 |
| 03:32 ET | 15109 | 71.94 |
| 03:34 ET | 4617 | 71.94 |
| 03:36 ET | 4159 | 71.47 |
| 03:38 ET | 3661 | 71.235 |
| 03:39 ET | 5560 | 71.42 |
| 03:41 ET | 19181 | 71.205 |
| 03:43 ET | 28356 | 71.39 |
| 03:45 ET | 11255 | 71.03 |
| 03:48 ET | 8811 | 70.915 |
| 03:50 ET | 13864 | 70.75 |
| 03:52 ET | 20661 | 70.76 |
| 03:54 ET | 28582 | 70.78 |
| 03:56 ET | 53463 | 70.625 |
| 03:57 ET | 96207 | 70.815 |
| 03:59 ET | 1088172 | 70.64 |
Sep 3, 2024
DJ ON Semiconductor Down Over 8%, Worst Performer in the Nasdaq 100 So Far Today -- Data Talk, from 1:27PM ET on Tuesday Sep 03, 2024 by Dow Jones
1:27PM ET on Tuesday Sep 03, 2024 by Dow Jones
Aug 21, 2024
DJ Chip Stocks Have Swooned Since Nvidia Peaked in June. How That Could Change. -- Barrons.com, from 12:58PM ET on Wednesday Aug 21, 2024 by Dow Jones
12:58PM ET on Wednesday Aug 21, 2024 by Dow JonesDJ ON Semiconductor Looks to Bolster Supply Chain to Shield Against Rise of Chinese Chip Makers -- WSJ, from 6:00AM ET on Wednesday Aug 21, 2024 by Dow Jones
6:00AM ET on Wednesday Aug 21, 2024 by Dow Jones
Aug 20, 2024
DJ Heard Writers Pick Their Favorite and Least-Favorite Stocks -- WSJ, from 2:30PM ET on Tuesday Aug 20, 2024 by Dow Jones
2:30PM ET on Tuesday Aug 20, 2024 by Dow JonesDJ The New Onsemi Is Worth Turning Back On -- Heard on the Street -- WSJ, from 6:00AM ET on Tuesday Aug 20, 2024 by Dow Jones
6:00AM ET on Tuesday Aug 20, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
ON Semiconductor Corp | 30.6B | 16.1x | +29.77% |
Microchip Technology Inc | 41.3B | 30.5x | +36.35% |
Canadian Solar Inc | 930.4M | 28.1x | -0.05% |
Marvell Technology Inc | 63.0B | -64.1x | --- |
Skyworks Solutions Inc | 15.5B | 19.9x | -0.66% |
First Solar Inc | 25.7B | 21.6x | +43.71% |
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. Its segments include the Power Solutions Group (PSG), the Analog & Mixed-Signal Group (AMG), 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, and signal conditioning. AMG designs and develops analog, mixed-signal, power management integrated circuits (ICs) and sensor interface devices for a range of end-users in the automotive, industrial, compute and mobile end-markets. ISG designs and develops complementary metal oxide semiconductor (CMOS) image sensors, image signal processors, and single photon detectors. Its SWIR Vision Systems is a provider of colloidal quantum-dot-based (CQD) short wavelength infrared (SWIR) technology.
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 | $30.3B |
|---|---|
Revenue (TTM) | $7.8B |
Shares Outstanding | 428.4M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.67 |
EPS | $4.39 |
Book Value | $18.25 |
P/E Ratio | 16.1x |
Price/Sales (TTM) | 3.9 |
Price/Cash Flow (TTM) | 11.8x |
Operating Margin | 28.38% |
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.
