On Semiconductor Stock Price History

ON Stock  USD 61.68  1.03  1.70%   
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 61.68, as last reported on the 23rd of April, with the highest price reaching 61.98 and the lowest price hitting 60.40 during the day.
IPO Date
28th of April 2000
200 Day MA
82.6783
50 Day MA
74.4542
Beta
1.79
 
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 -0.11, which implies the firm had a -0.11% return per unit of price deviation over the last 3 months. ON Semiconductor exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check ON Semiconductor's information ratio of (0.12), and Market Risk Adjusted Performance of (0.15) 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 23rd of April 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 23rd of April 2024, Price To Sales Ratio is likely to grow to 4.58. Also, Price Earnings Ratio is likely to grow to 21.39. ON Semiconductor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1108

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

Estimated Market Risk

 2.74
  actual daily
24
76% of assets are more volatile

Expected Return

 -0.3
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.11
  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
3.6806
Enterprise Value Ebitda
9.168
Price Sales
3.4709
Shares Float
425.4 M
Wall Street Target Price
87.5

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 PriceMarch 7, 202482.96
Lowest PriceApril 22, 202460.65

ON Semiconductor April 23, 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 Accumulation Distribution 167,997 
ON Semiconductor Price Daily Balance Of Power 0.65 
ON Semiconductor Price Rate Of Daily Change 1.02 
ON Semiconductor Price Action Indicator 1.01 

ON Semiconductor April 23, 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 Wed, Jan 24, 2024 and Tue, Apr 23, 2024 has a statistical range of 22.31 with a coefficient of variation of 7.02. The daily prices for the period are spread out with arithmetic mean of 74.4. The median price for the last 90 days is 75.19. The company underwent 10:1 stock split on 13th of March 2014.
OpenHighLowCloseVolume
04/23/2024 60.58  61.98  60.40  61.68  6,590,172 
04/22/2024 61.02  61.28  59.34  60.65  7,332,365 
04/19/2024 61.12  62.51  60.26  60.71  9,666,379 
04/18/2024 62.96  63.77  61.51  62.93  8,248,652 
04/17/2024 65.29  65.87  64.11  64.47  6,368,543 
04/16/2024 65.40  65.50  64.06  64.72  5,212,396 
04/15/2024 67.93  67.95  64.88  65.64  7,052,424 
04/12/2024 69.19  69.38  66.57  66.64  7,450,700 
04/11/2024 69.63  70.77  69.06  70.60  5,089,001 
04/10/2024 69.23  70.02  68.39  69.23  4,698,055 
04/09/2024 69.83  71.98  69.64  70.94  6,344,700 
04/08/2024 69.31  70.36  68.58  68.75  3,914,350 
04/05/2024 69.09  69.67  68.11  69.32  7,561,394 
04/04/2024 71.39  72.54  68.80  69.10  7,040,587 
04/03/2024 70.17  71.51  69.87  70.73  5,225,518 
04/02/2024 71.79  72.00  70.31  70.48  7,100,025 
04/01/2024 74.00  74.89  73.14  73.85  4,504,174 
03/28/2024 75.75  76.08  73.38  73.55  7,337,208 
03/27/2024 73.92  75.77  73.00  75.61  6,722,400 
03/26/2024 74.00  74.16  72.68  72.89  4,983,644 
03/25/2024 72.13  74.55  72.12  73.54  5,350,794 
03/22/2024 75.00  75.74  73.86  74.68  3,339,900 
03/21/2024 76.84  77.40  75.17  75.78  5,913,034 
03/20/2024 73.64  76.05  73.08  75.57  5,938,404 
03/19/2024 73.15  74.56  72.85  74.04  4,609,126 
03/18/2024 75.49  75.72  73.73  73.82  5,831,484 
03/15/2024 74.44  76.28  74.44  74.87  9,723,058 
03/14/2024 79.43  79.69  76.16  77.17  6,777,084 
03/13/2024 81.13  82.33  79.69  79.89  5,258,300 
03/12/2024 82.30  82.65  80.29  82.59  5,908,855 
03/11/2024 78.66  81.60  78.11  81.60  6,599,100 
03/08/2024 82.44  83.64  78.90  78.95  7,828,562 
03/07/2024 77.83  85.16  77.83  82.96  10,608,853 
03/06/2024 78.81  79.39  77.06  77.62  8,099,785 
03/05/2024 78.40  79.27  75.72  76.99  6,384,531 
03/04/2024 81.76  81.95  79.44  79.88  5,250,040 
03/01/2024 79.16  82.33  78.77  81.14  6,608,499 
02/29/2024 77.61  79.06  77.04  78.92  7,565,364 
02/28/2024 75.96  77.21  75.56  76.47  3,360,450 
02/27/2024 78.50  79.81  76.97  76.97  4,892,082 
02/26/2024 76.87  78.31  76.36  77.57  4,413,769 
02/23/2024 78.10  78.38  76.19  76.19  5,995,000 
02/22/2024 79.59  79.59  77.45  78.36  7,650,663 
02/21/2024 76.37  77.71  76.12  77.62  5,527,751 
02/20/2024 77.42  77.95  76.23  77.47  5,236,993 
02/16/2024 80.94  81.22  78.19  78.64  4,888,992 
02/15/2024 82.23  82.59  80.45  80.62  5,508,752 
02/14/2024 79.91  81.82  79.21  81.67  8,506,998 
02/13/2024 78.00  79.66  77.16  78.59  7,442,466 
02/12/2024 81.00  83.43  80.68  80.92  6,550,000 
02/09/2024 81.39  81.59  79.71  80.80  6,260,000 
02/08/2024 77.13  80.93  77.13  80.71  8,980,000 
02/07/2024 77.04  77.48  75.09  76.96  7,460,000 
02/06/2024 77.03  77.37  74.90  76.32  11,110,000 
02/05/2024 75.60  78.75  75.44  77.59  15,990,000 
02/02/2024 69.20  71.14  68.78  70.83  9,820,000 
02/01/2024 71.68  71.94  69.25  70.19  9,500,000 
01/31/2024 71.30  73.05  70.73  71.13  6,000,000 
01/30/2024 72.91  73.60  72.17  72.57  6,580,000 
01/29/2024 72.25  73.02  71.67  73.02  8,530,000 
01/26/2024 71.85  73.54  71.47  71.71  8,660,000 

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

3.73 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 Portfolio Comparator Now

   

Portfolio Comparator

Compare the composition, asset allocations and performance of any two portfolios in your account
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.
When determining whether ON Semiconductor offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of ON Semiconductor's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of On Semiconductor Stock. Outlined below are crucial reports that will aid in making a well-informed decision on On Semiconductor Stock:
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 tightly coupled 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 Efficient Frontier module to plot and analyze your portfolio and positions against risk-return landscape of the market..

Complementary Tools for ON Semiconductor Stock analysis

When running ON Semiconductor's price analysis, check to measure ON Semiconductor's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ON Semiconductor is operating at the current time. Most of ON Semiconductor's value examination focuses on studying past and present price action to predict the probability of ON Semiconductor's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move ON Semiconductor's price. Additionally, you may evaluate how the addition of ON Semiconductor to your portfolios can decrease your overall portfolio volatility.
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Is ON Semiconductor's industry 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
(0.05)
Earnings Share
4.89
Revenue Per Share
19.162
Quarterly Revenue Growth
(0.04)
Return On Assets
0.1294
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.