On Semiconductor Stock Price History

ON Stock  USD 69.62  1.15  1.68%   
Below is the normalized historical share price chart for ON Semiconductor extending back to April 28, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ON Semiconductor stands at 69.62, as last reported on the 24th of November, with the highest price reaching 69.72 and the lowest price hitting 67.51 during the day.
IPO Date
28th of April 2000
200 Day MA
72.2394
50 Day MA
70.2108
Beta
1.654
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in ON Semiconductor Stock, it is important to understand the factors that can impact its price. ON Semiconductor retains Efficiency (Sharpe Ratio) of -0.0324, which implies the firm had a -0.0324% return per unit of price deviation over the last 3 months. ON Semiconductor exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check ON Semiconductor's information ratio of (0.07), and Market Risk Adjusted Performance of (0.02) to confirm the risk estimate we provide.
  
At this time, ON Semiconductor's Total Stockholder Equity is very stable compared to the past year. As of the 24th of November 2024, Liabilities And Stockholders Equity is likely to grow to about 13.9 B, while Common Stock is likely to drop about 4.7 M. . As of the 24th of November 2024, Price To Sales Ratio is likely to grow to 4.58. Also, Price Earnings Ratio is likely to grow to 21.49. ON Semiconductor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0324

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsON

Estimated Market Risk

 2.47
  actual daily
21
79% of assets are more volatile

Expected Return

 -0.08
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.03
  actual daily
0
Most of other assets perform better
Based on monthly moving average ON Semiconductor is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ON Semiconductor by adding ON Semiconductor to a well-diversified portfolio.
Price Book
3.4534
Enterprise Value Ebitda
11.1786
Price Sales
4.0179
Shares Float
424 M
Wall Street Target Price
86.0083

ON Semiconductor Stock Price History Chart

There are several ways to analyze ON Semiconductor Stock price data. The simplest method is using a basic ON Semiconductor candlestick price chart, which shows ON Semiconductor price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 30, 202477.87
Lowest PriceNovember 15, 202464.76

ON Semiconductor November 24, 2024 Stock Price Synopsis

Various analyses of ON Semiconductor's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ON Semiconductor Stock. It can be used to describe the percentage change in the price of ON Semiconductor from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ON Semiconductor Stock.
ON Semiconductor Price Daily Balance Of Power 0.52 
ON Semiconductor Price Rate Of Daily Change 1.02 
ON Semiconductor Price Action Indicator 1.58 

ON Semiconductor November 24, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ON Semiconductor Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ON Semiconductor intraday prices and daily technical indicators to check the level of noise trading in ON Semiconductor Stock and then apply it to test your longer-term investment strategies against ON Semiconductor.

ON Semiconductor Stock Price History Data

The price series of ON Semiconductor for the period between Mon, Aug 26, 2024 and Sun, Nov 24, 2024 has a statistical range of 13.11 with a coefficient of variation of 3.65. The daily prices for the period are spread out with arithmetic mean of 70.74. The median price for the last 90 days is 70.47. The company underwent 10:1 stock split on 13th of March 2014.
OpenHighLowCloseVolume
11/24/2024
 68.02  69.72  67.51  69.62 
11/22/2024 68.02  69.72  67.51  69.62  4,091,925 
11/21/2024 67.90  69.12  66.45  68.47  4,531,899 
11/20/2024 65.57  67.36  65.47  67.31  4,774,383 
11/19/2024 66.24  67.22  66.00  66.65  5,740,352 
11/18/2024 64.40  66.55  64.32  66.48  6,324,686 
11/15/2024 66.23  66.83  64.60  64.76  6,216,698 
11/14/2024 68.57  69.18  66.80  67.02  6,391,020 
11/13/2024 69.00  69.81  67.83  68.49  5,675,160 
11/12/2024 69.98  71.30  68.99  70.23  4,848,693 
11/11/2024 71.00  71.01  68.80  69.96  5,351,530 
11/08/2024 71.00  71.38  69.65  70.41  4,703,801 
11/07/2024 73.15  73.46  71.94  72.05  4,932,285 
11/06/2024 72.51  73.30  71.36  72.27  7,745,381 
11/05/2024 69.34  70.61  68.48  70.20  5,018,659 
11/04/2024 70.37  71.36  69.38  69.50  4,004,165 
11/01/2024 70.50  72.50  70.19  70.99  4,853,896 
10/31/2024 73.36  73.44  69.28  70.49  9,855,339 
10/30/2024 73.65  76.06  72.82  73.63  8,083,197 
10/29/2024 72.24  75.20  70.62  74.70  8,200,380 
10/28/2024 67.42  75.20  66.63  72.24  16,666,975 
10/25/2024 70.60  72.98  70.57  71.25  10,633,938 
10/24/2024 69.59  70.14  68.36  70.08  7,524,306 
10/23/2024 69.36  69.68  66.47  67.97  9,245,483 
10/22/2024 66.67  67.06  65.68  66.54  6,913,382 
10/21/2024 68.10  68.35  65.77  67.14  6,742,242 
10/18/2024 70.46  70.56  68.29  68.49  5,197,610 
10/17/2024 70.79  71.30  68.80  69.24  6,291,238 
10/16/2024 70.66  71.21  68.91  69.03  7,299,262 
10/15/2024 72.79  74.17  68.64  69.32  9,265,516 
10/14/2024 71.00  72.97  70.05  72.79  4,913,969 
10/11/2024 69.00  71.64  69.00  70.33  5,132,261 
10/10/2024 70.04  70.39  69.16  70.31  3,623,057 
10/09/2024 70.35  71.19  69.81  71.00  3,762,996 
10/08/2024 70.84  71.00  69.46  70.53  3,730,669 
10/07/2024 70.62  71.25  70.04  71.09  3,789,548 
10/04/2024 72.15  72.68  70.93  71.54  4,688,497 
10/03/2024 70.50  71.46  69.50  70.33  3,434,005 
10/02/2024 71.09  72.54  70.39  71.51  4,332,658 
10/01/2024 72.47  73.11  70.31  71.05  5,964,740 
09/30/2024 72.04  73.54  71.22  72.61  6,440,386 
09/27/2024 74.50  75.87  73.79  74.39  5,251,613 
09/26/2024 72.25  73.91  70.09  73.32  5,735,028 
09/25/2024 69.82  70.53  69.11  69.65  3,310,650 
09/24/2024 70.89  72.32  69.90  70.47  4,641,548 
09/23/2024 69.97  70.77  69.50  69.74  5,093,864 
09/20/2024 71.00  71.43  68.39  69.57  12,070,673 
09/19/2024 73.82  74.99  72.62  73.35  7,997,179 
09/18/2024 71.29  73.35  70.15  70.64  4,116,689 
09/17/2024 71.42  72.30  70.52  71.42  2,690,646 
09/16/2024 70.62  71.46  69.15  70.37  4,387,917 
09/13/2024 70.04  72.17  70.02  71.72  5,432,854 
09/12/2024 70.07  70.08  68.20  69.33  4,058,866 
09/11/2024 68.35  70.73  66.36  70.58  7,287,164 
09/10/2024 68.35  68.35  66.96  68.23  4,359,007 
09/09/2024 68.80  70.24  68.59  69.39  6,328,800 
09/06/2024 70.01  71.28  67.41  67.92  8,152,132 
09/05/2024 69.67  71.90  69.41  70.25  4,773,101 
09/04/2024 69.89  72.16  69.28  70.53  6,152,778 
09/03/2024 76.41  76.41  69.92  70.76  10,681,823 
08/30/2024 77.96  78.47  76.66  77.87  4,775,139 

About ON Semiconductor Stock history

ON Semiconductor investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ON Semiconductor is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ON Semiconductor will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ON Semiconductor stock prices may prove useful in developing a viable investing in ON Semiconductor
Last ReportedProjected for Next Year
Common Stock Shares Outstanding446.8 M405.1 M
Net Income Applicable To Common Shares2.2 B2.3 B

ON Semiconductor Quarterly Net Working Capital

4.42 Billion

ON Semiconductor Stock Technical Analysis

ON Semiconductor technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of ON Semiconductor technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ON Semiconductor trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Crypto Correlations Now

   

Crypto Correlations

Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
All  Next Launch Module

ON Semiconductor Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ON Semiconductor's price direction in advance. Along with the technical and fundamental analysis of ON Semiconductor Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ON Semiconductor to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Check out Your Equity Center to better understand how to build diversified portfolios, which includes a position in ON Semiconductor. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in board of governors.
To learn how to invest in ON Semiconductor Stock, please use our How to Invest in ON Semiconductor guide.
You can also try the CEOs Directory module to screen CEOs from public companies around the world.
Is Semiconductors & Semiconductor Equipment space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of ON Semiconductor. If investors know ON Semiconductor will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about ON Semiconductor listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.28)
Earnings Share
4.03
Revenue Per Share
17.235
Quarterly Revenue Growth
(0.19)
Return On Assets
0.0956
The market value of ON Semiconductor is measured differently than its book value, which is the value of ON Semiconductor that is recorded on the company's balance sheet. Investors also form their own opinion of ON Semiconductor's value that differs from its market value or its book value, called intrinsic value, which is ON Semiconductor's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because ON Semiconductor's market value can be influenced by many factors that don't directly affect ON Semiconductor's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between ON Semiconductor's value and its price as these two are different measures arrived at by different means. Investors typically determine if ON Semiconductor is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, ON Semiconductor's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.