About
Profile
ON Semiconductor (Nasdaq: ON) is driving energy efficient innovations, empowering customers to reduce global energy use. The company is a leading supplier of semiconductor-based solutions, offering a comprehensive portfolio of energy efficient power manag
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ON
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Semiconductors in spotlight as Citi ups 2024 sales estimates after strong December
- ON Semiconductor Non-GAAP EPS of $1.25 beats by $0.05, revenue of $2.02B beats by $10M
- ON Semiconductor Q4 2023 Earnings Preview
- Texas Instruments drops as industrial weakness impacts Q4 results, guidance
- Analog Devices, NXP Semiconductors, Microchip Technology upgraded at Wolfe
- Mobileye weak Q4, full-year guidance sends shivers down spine of chip industry
- Micron top chip pick at Wells Fargo; firm likes Nvidia, AMD at current levels
- Intel drives semiconductor stocks higher after Israeli grant for chip plant
- Commerce Dept. to study US chip supply chain amid national security concerns
- Intel unveils AI offerings as semiconductor index hits record
- Western Digital, Seagate set for more positive tone: UBS
- Semiconductors sink as Analog Devices disappoints; Nvidia awaits
- Goldman Sachs 2024 stock strategy - sales growth
- US chipmaking export curbs failing: Congressional report
- AMD, ON Semiconductor rise as RothMKM starts both with buy ratings
- Nvidia may see more AI upside, Android market 'modestly' better, Barclays says
- Citi upgrades Microchip Technology to Buy, cuts NXP Semiconductors
- NXP Semiconductors falls as Citi downgrades, expecting 'similar downturn to peers'
- NXP Semi's Q3 results, guidance seen as 'decent' amid 'nervous environment'
- AMD, Microchip, Monolithic power chip stocks higher to end week
PEERS
Earnings History
Date | EPS / Forecast | Revenue / Forecast | |
---|---|---|---|
February 7, 2022 | 1.09 / 0.9363 | 1.85B / 1.79B |
Beat! |
November 1, 2021 | 0.87 / 0.7354 | 1.74B / 1.71B |
Beat! |
August 2, 2021 | 0.63 / 0.4887 | 1.67B / 1.62B |
Beat! |
May 3, 2021 | 0.35 / 0.3352 | 1.48B / 1.46B |
Beat! |
February 1, 2021 | 0.35 / 0.2763 | 1.45B / 1.36B |
Beat! |
October 31, 2020 | 0.27 / 0.202 | 1.32B / 1.28B |
Beat! |
August 8, 2020 | 0.12 / 0.02 | 1.21B / 1.19B |
Beat! |
May 11, 2020 | 0.1 / 0.16 | 1.28B / 1.29B | |
February 3, 2020 | 0.3 / 0.32 | 1.4B / 1.38B |
Beat! |
October 27, 2019 | 0.33 / 0.36 | 1.38B / 1.38B | |
August 4, 2019 | 0.42 / 0.42 | 1.35B / 1.38B | |
April 27, 2019 | 0.43 / 0.39 | 1.39B / 1.39B | |
February 1, 2019 | 0.53 / 0.47 | 1.5B / 1.5B | |
October 28, 2018 | 0.57 / 0.51 | 1.54B / 1.51B |
Beat! |
July 29, 2018 | 0.46 / 0.45 | 1.46B / 1.43B |
Beat! |
April 29, 2018 | 0.4 / 0.39 | 1.38B / 1.37B |
Beat! |
Date | Price | Open | High | Low | Vol | Change | |||
---|---|---|---|---|---|---|---|---|---|
Mar 26 | 72.89 | 73.92 |
74.06
|
72.69
|
5.9M | -0.88% | |||
Mar 25 | 73.54 | 72.29 |
74.55
|
72.22
|
3.8M | -1.53% | |||
Mar 22 | 74.68 | 75 |
75.74
|
73.86
|
3.3M | -1.45% | |||
Mar 21 | 75.78 | 76.83 |
77.41
|
75.17
|
5.9M | 0.28% | |||
Mar 20 | 75.57 | 73.64 |
76.05
|
73.08
|
5.9M | 2.07% | |||
Mar 19 | 74.04 | 73.16 |
74.56
|
72.85
|
4.6M | 0.30% | |||
Mar 18 | 73.82 | 75.49 |
75.72
|
73.73
|
5.8M | -1.4% | |||
Mar 15 | 74.87 | 74.44 |
76.28
|
74.44
|
9.7M | -2.98% | |||
Mar 14 | 77.17 | 79.43 |
79.69
|
76.15
|
6.8M | -3.4% | |||
Mar 13 | 79.89 | 81.13 |
82.33
|
79.69
|
5.2M | -3.27% | |||
Mar 12 | 82.59 | 82.3 |
82.65
|
80.29
|
5.9M | 1.21% | |||
Mar 11 | 81.6 | 78.66 |
81.6
|
78.11
|
6.6M | 3.36% | |||
Mar 8 | 78.95 | 82.44 |
83.64
|
78.9
|
7.8M | -4.83% | |||
Mar 7 | 82.96 | 77.83 |
85.16
|
77.83
|
10.6M | 6.88% | |||
Mar 6 | 77.62 | 78.81 |
79.39
|
77.06
|
8.1M | 0.82% | |||
Mar 5 | 76.99 | 78.4 |
79.27
|
75.72
|
6.6M | -3.62% | |||
Mar 4 | 79.88 | 81.76 |
81.95
|
79.43
|
5.3M | -1.55% | |||
Mar 1 | 81.14 | 79.16 |
82.33
|
78.77
|
6.9M | 2.81% | |||
Feb 29 | 78.92 | 77.61 |
79.08
|
77.04
|
7.6M | 3.20% | |||
Feb 28 | 76.47 | 75.96 |
77.21
|
75.56
|
3.4M | -0.65% | |||
Feb 27 | 76.97 | 78.5 |
79.81
|
76.97
|
4.9M | -0.77% | |||
Feb 26 | 77.57 | 76.87 |
78.31
|
76.36
|
4.4M | 1.81% | |||
Feb 23 | 76.19 | 78.1 |
78.38
|
76.19
|
6.0M | -2.77% | |||
Feb 22 | 78.36 | 79.59 |
79.59
|
77.45
|
7.7M | 0.95% | |||
Feb 21 | 77.62 | 76.37 |
77.71
|
76.12
|
5.6M | 0.19% | |||
Feb 20 | 77.47 | 77.42 |
77.95
|
76.23
|
5.2M | -1.49% | |||
Feb 16 | 78.64 | 80.94 |
81.21
|
78.19
|
4.9M | -2.46% | |||
Feb 15 | 80.62 | 82.23 |
82.6
|
80.45
|
5.5M | -1.29% | |||
Feb 14 | 81.67 | 79.91 |
81.82
|
79.21
|
8.5M | 3.92% | |||
Feb 13 | 78.59 | 78 |
79.66
|
77.15
|
7.4M | -2.88% | |||
Feb 12 | 80.92 | 81 |
83.43
|
80.68
|
6.6M | 0.15% | |||
Feb 9 | 80.8 | 81.39 |
81.59
|
79.71
|
6.3M | 0.11% | |||
Feb 8 | 80.71 | 77.13 |
80.93
|
77.13
|
9.0M | 4.87% | |||
Feb 7 | 76.96 | 77.04 |
77.48
|
75.09
|
7.5M | 0.84% | |||
Feb 6 | 76.32 | 77.03 |
77.37
|
74.9
|
11.1M | -1.64% | |||
Feb 5 | 77.59 | 75.6 |
78.75
|
75.44
|
16.0M | 9.54% | |||
Feb 2 | 70.83 | 69.2 |
71.14
|
68.78
|
9.9M | 0.91% | |||
Feb 1 | 70.19 | 71.6 |
71.95
|
69.25
|
9.5M | -1.32% | |||
Jan 31 | 71.13 | 71.43 |
73.06
|
70.72
|
7.2M | -1.98% | |||
Jan 30 | 72.57 | 72.91 |
73.6
|
72.17
|
6.6M | -0.62% | |||
Jan 29 | 73.02 | 72.25 |
73.02
|
71.67
|
8.5M | 1.83% | |||
Jan 26 | 71.71 | 72.1 |
73.6
|
71.46
|
10.0M | -1.35% | |||
Jan 25 | 72.69 | 75.86 |
75.96
|
72.31
|
13.0M | -3.27% | |||
Jan 24 | 75.15 | 76.27 |
77.47
|
75
|
8.7M | -2.08% | |||
Jan 23 | 76.75 | 75.98 |
77.07
|
75.29
|
6.9M | 2.07% | |||
Jan 22 | 75.19 | 74.5 |
76.62
|
74.36
|
8.0M | 1.79% | |||
Jan 19 | 73.87 | 74.2 |
74.48
|
72.6
|
12.7M | 0.89% | |||
Jan 18 | 73.22 | 74.01 |
74.56
|
71.93
|
11.3M | 1.31% | |||
Jan 17 | 72.27 | 72.32 |
72.4
|
70.7
|
8.1M | -2.07% | |||
Jan 16 | 73.8 | 73.13 |
74.83
|
72.55
|
6.8M | 0.45% | |||
Jan 12 | 73.47 | 74.2 |
75.33
|
73.25
|
5.1M | -1.29% | |||
Jan 11 | 74.43 | 75.59 |
75.9
|
72.94
|
10.3M | -1.56% | |||
Jan 10 | 75.61 | 76 |
76.35
|
73.17
|
11.8M | -1.84% | |||
Jan 9 | 77.03 | 76.6 |
77.89
|
75.76
|
7.6M | -1.17% | |||
Jan 8 | 77.94 | 76.34 |
78.72
|
76.17
|
6.4M | 2.96% | |||
Jan 5 | 75.7 | 76.16 |
77.09
|
75.07
|
6.8M | -0.66% | |||
Jan 4 | 76.2 | 75.85 |
77.99
|
74.8
|
10.5M | -3.92% | |||
Jan 3 | 79.31 | 79.38 |
79.78
|
77.56
|
6.2M | -2.63% | |||
Jan 2 | 81.45 | 82.77 |
83.72
|
80.28
|
7.8M | -2.49% | |||
Dec 29, 2023 | 83.53 | 85.07 |
85.14
|
82.89
|
4.2M | 0% |