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
Shares gained more than 3% after the semiconductor product maker posted adjusted earnings per share of 99 cents and revenue of $1.76 billion for the third quarter. Those results exceeded expectations from analysts polled by FactSet, who forecasted the company would earn 97 cents per share on revenue of $1.75 billion.
...
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
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 | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 86.62 | 82.87 |
87.77
|
82.83
|
10.5M | 5.63% | ||||
| May 25, 2023 | 82 | 80.12 |
82.71
|
77.92
|
9.6M | 2.77% | ||||
| May 24, 2023 | 79.79 | 80.14 |
80.86
|
78.35
|
8.6M | -3.33% | ||||
| May 23, 2023 | 82.54 | 84.33 |
84.64
|
81.8
|
6.7M | -3.17% | ||||
| May 22, 2023 | 85.24 | 83.91 |
85.59
|
83.71
|
5.1M | 1.04% | ||||
| May 19, 2023 | 84.36 | 86.19 |
86.46
|
83.58
|
8.2M | -2.46% | ||||
| May 18, 2023 | 86.49 | 86 |
87.07
|
84.91
|
7.6M | 1% | ||||
| May 17, 2023 | 85.63 | 84.63 |
86.9
|
82.11
|
12.4M | 3.12% | ||||
| May 16, 2023 | 83.04 | 82.01 |
85.39
|
81.71
|
10.8M | 0.79% | ||||
| May 15, 2023 | 82.39 | 81.76 |
82.46
|
80.56
|
6.1M | 1.29% | ||||
| May 12, 2023 | 81.34 | 81.22 |
83.04
|
80.07
|
6.5M | 1.27% | ||||
| May 11, 2023 | 80.32 | 79.42 |
80.75
|
78.42
|
4.4M | 0.56% | ||||
| May 10, 2023 | 79.87 | 80.5 |
80.72
|
78.87
|
5.2M | 1.35% | ||||
| May 9, 2023 | 78.81 | 79.21 |
79.94
|
77.47
|
4.7M | -2.12% | ||||
| May 8, 2023 | 80.52 | 81.24 |
81.72
|
79.58
|
3.4M | -0.86% | ||||
| May 5, 2023 | 81.22 | 77.66 |
81.58
|
77.33
|
7.1M | 4.36% | ||||
| May 4, 2023 | 77.83 | 78 |
79.26
|
77.09
|
5.2M | -0.95% | ||||
| May 3, 2023 | 78.58 | 79.05 |
80.37
|
78.43
|
5.1M | -0.75% | ||||
| May 2, 2023 | 79.17 | 79.38 |
81.38
|
77.87
|
8.3M | 1.07% | ||||
| May 1, 2023 | 78.33 | 74.89 |
78.98
|
74.17
|
16.2M | 8.85% | ||||
| Apr 28, 2023 | 71.96 | 69.97 |
72.06
|
68.84
|
10.3M | 2.83% | ||||
| Apr 27, 2023 | 69.98 | 68.68 |
70.08
|
66.67
|
14.0M | -2.74% | ||||
| Apr 26, 2023 | 71.95 | 71.54 |
72.44
|
70.53
|
5.8M | 2.27% | ||||
| Apr 25, 2023 | 70.35 | 73.3 |
73.5
|
70.27
|
7.9M | -5.42% | ||||
| Apr 24, 2023 | 74.38 | 73.77 |
74.39
|
73.19
|
2.8M | 0.87% | ||||
| Apr 21, 2023 | 73.74 | 74 |
74.21
|
73.02
|
4.1M | -0.7% | ||||
| Apr 20, 2023 | 74.26 | 73.28 |
75.77
|
72.18
|
7.6M | -3.46% | ||||
| Apr 19, 2023 | 76.92 | 78.14 |
78.65
|
76.36
|
4.3M | -2.89% | ||||
| Apr 18, 2023 | 79.21 | 79.23 |
80.07
|
78.37
|
4.2M | 1.02% | ||||
| Apr 17, 2023 | 78.41 | 77.08 |
78.57
|
76.69
|
3.8M | 0.63% | ||||
| Apr 14, 2023 | 77.92 | 77.6 |
79.42
|
76.6
|
3.7M | 0.43% | ||||
| Apr 13, 2023 | 77.59 | 76.67 |
78.11
|
75.9
|
3.3M | 1.48% | ||||
| Apr 12, 2023 | 76.46 | 78.78 |
78.79
|
76.32
|
4.8M | -0.98% | ||||
| Apr 11, 2023 | 77.22 | 78.63 |
78.93
|
77.05
|
3.5M | -0.62% | ||||
| Apr 10, 2023 | 77.7 | 74.65 |
77.88
|
74.54
|
4.2M | 3.13% | ||||
| Apr 6, 2023 | 75.34 | 75.24 |
76.37
|
74.39
|
3.5M | -1.57% | ||||
| Apr 5, 2023 | 76.54 | 77.46 |
77.88
|
75.42
|
4.9M | -2.48% | ||||
| Apr 4, 2023 | 78.49 | 81.51 |
81.51
|
77.84
|
5.3M | -3.27% | ||||
| Apr 3, 2023 | 81.14 | 81.71 |
82.21
|
79.88
|
4.4M | -1.43% | ||||
| Mar 31, 2023 | 82.32 | 81.58 |
82.55
|
81.04
|
5.9M | 0.60% | ||||
| Mar 30, 2023 | 81.83 | 81.03 |
82.52
|
80.57
|
6.1M | 2.45% | ||||
| Mar 29, 2023 | 79.87 | 78.28 |
80.69
|
77.18
|
7.2M | 4.36% | ||||
| Mar 28, 2023 | 76.53 | 75.1 |
77.71
|
73.69
|
12.4M | 1.14% | ||||
| Mar 27, 2023 | 75.67 | 78.05 |
78.18
|
74.47
|
10.2M | -2.75% | ||||
| Mar 24, 2023 | 77.81 | 79.82 |
80.48
|
77.1
|
5.8M | -3.9% | ||||
| Mar 23, 2023 | 80.97 | 80.12 |
82.87
|
78.79
|
6.1M | 2.73% | ||||
| Mar 22, 2023 | 78.82 | 81.52 |
82.39
|
78.41
|
5.5M | -3.11% | ||||
| Mar 21, 2023 | 81.35 | 80.89 |
82.87
|
79.81
|
4.8M | 1.71% | ||||
| Mar 20, 2023 | 79.98 | 78.73 |
80.52
|
77.59
|
4.8M | 2.17% | ||||
| Mar 17, 2023 | 78.28 | 80.31 |
80.53
|
77.7
|
7.0M | -2.76% | ||||
| Mar 16, 2023 | 80.5 | 77.63 |
80.85
|
77
|
7.3M | 3.21% | ||||
| Mar 15, 2023 | 78 | 79.11 |
79.85
|
76.14
|
7.5M | -3.94% | ||||
| Mar 14, 2023 | 81.2 | 80.16 |
82.75
|
79.47
|
6.0M | 4.44% | ||||
| Mar 13, 2023 | 77.75 | 76.71 |
79.14
|
76.37
|
6.9M | -0.8% | ||||
| Mar 10, 2023 | 78.38 | 82.34 |
82.6
|
77.53
|
6.4M | -3.72% | ||||
| Mar 9, 2023 | 81.41 | 82.88 |
84.97
|
81.26
|
8.2M | -2.03% | ||||
| Mar 8, 2023 | 83.1 | 79.72 |
83.4
|
79.62
|
8.9M | 5.59% | ||||
| Mar 7, 2023 | 78.7 | 78.03 |
79.6
|
77.83
|
6.4M | 1.67% | ||||
| Mar 6, 2023 | 77.41 | 79.46 |
79.81
|
76.98
|
5.0M | -1.94% | ||||
| Mar 3, 2023 | 78.94 | 76.98 |
79.07
|
76.05
|
6.0M | 0% | ||||