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.
- ON Semiconductor, STMicro, Diodes cut to neutral at Baird on supply, demand issues
- Albemarle, lithium names plunge as supply storm merges with weakening demand
- On Semiconductor drops as fourth quarter forecasts miss estimates
- Biggest stock movers today: Western Digital, Spirit Realty Capital, On Semiconductor and more
- ON Semiconductor beats Q3 top and bottom line estimates; initiates Q4 outlook
- ON Semiconductor Q3 2023 Earnings Preview
- Nvidia, other semiconductor stocks pare losses amid new China export rules
- ON, Analog Devices lead chips higher as sector gets set for Q3 earnings
- Nvidia, Broadcom, Arm, others seen as best places in semis going into Q3: BofA
- STMicroelectronics said to build new $5B silicon carbide factory in Italy
- EU publishes vital tech list amid worries over wider state aid use
- Nvidia, AMD, other semis in focus as KeyBanc checks indicate mixed picture
- Nvidia jumps as Goldman adds to Conviction List, but chips mixed to start the week
- Semiconductors slip even as Wall Street debates Micron spending plans
- China's trade council requests US to reconsider tech investment ban - report
- AMD leads semiconductor gains as sector bucks Micron worries
- Wolfspeed has 'compelling narrative, but it's 'show-me' story, Morgan Stanley says
- US finalizes rules on China curbs on companies getting chip funding
- AMD, Intel, others may be at risk from analog, non-AI data center weakness: Citi
- Wolfspeed plunges as Wall Street has issues with accounting changes, lack of profits
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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 4 | 73.1 | 73.26 |
74.17
|
71.73
|
5.5M | -1.46% | |||
| Dec 1 | 74.18 | 71.25 |
74.24
|
70.89
|
6.1M | 4% | |||
| Nov 30 | 71.33 | 72.16 |
72.42
|
70.66
|
7.1M | -0.4% | |||
| Nov 29 | 71.62 | 70.45 |
73.22
|
70.39
|
7.7M | 3.65% | |||
| Nov 28 | 69.1 | 68.72 |
69.44
|
68.23
|
4.4M | 0.61% | |||
| Nov 27 | 68.68 | 68.9 |
69.54
|
68.42
|
4.0M | -0.87% | |||
| Nov 24 | 69.28 | 68.64 |
69.45
|
68.61
|
1.7M | 1.05% | |||
| Nov 22 | 68.56 | 68.88 |
69.82
|
68.24
|
4.4M | 0.25% | |||
| Nov 21 | 68.39 | 70.04 |
70.23
|
68.15
|
6.0M | -3.24% | |||
| Nov 20 | 70.68 | 69.96 |
70.75
|
69.72
|
4.3M | 0.93% | |||
| Nov 17 | 70.03 | 69.73 |
70.31
|
69.07
|
4.0M | 0.82% | |||
| Nov 16 | 69.46 | 70.91 |
71.07
|
69.02
|
6.0M | -2.35% | |||
| Nov 15 | 71.13 | 71.04 |
72.9
|
70.86
|
6.1M | 1.67% | |||
| Nov 14 | 69.96 | 69.35 |
70.69
|
69.08
|
9.0M | 4.97% | |||
| Nov 13 | 66.65 | 66.37 |
66.82
|
65.75
|
7.0M | -1.08% | |||
| Nov 10 | 67.38 | 65.5 |
67.84
|
65.14
|
7.9M | 4.71% | |||
| Nov 9 | 64.35 | 66.28 |
66.5
|
64.03
|
10.4M | -2.87% | |||
| Nov 8 | 66.25 | 66.77 |
66.82
|
65.46
|
8.9M | -0.82% | |||
| Nov 7 | 66.8 | 66.28 |
67.46
|
65.8
|
9.2M | 0.86% | |||
| Nov 6 | 66.23 | 68.65 |
68.96
|
65.42
|
9.2M | -2.96% | |||
| Nov 3 | 68.25 | 67.37 |
68.88
|
66.87
|
11.7M | 2.43% | |||
| Nov 2 | 66.63 | 65.92 |
67.34
|
64.28
|
11.6M | 2.76% | |||
| Nov 1 | 64.84 | 62.5 |
64.86
|
61.47
|
15.6M | 3.51% | |||
| Oct 31 | 62.64 | 64.18 |
65.03
|
61.72
|
22.2M | -4.13% | |||
| Oct 30 | 65.34 | 73.29 |
73.59
|
64.99
|
38.9M | -21.77% | |||
| Oct 27 | 83.52 | 84.27 |
84.57
|
82.65
|
10.6M | 0.88% | |||
| Oct 26 | 82.79 | 82.77 |
84.57
|
82.01
|
8.2M | 2.01% | |||
| Oct 25 | 81.16 | 82.85 |
84.25
|
80.62
|
8.7M | -4.62% | |||
| Oct 24 | 85.09 | 84.09 |
85.78
|
83.63
|
5.3M | 1.77% | |||
| Oct 23 | 83.61 | 84.07 |
85.32
|
82.9
|
5.5M | -1.44% | |||
| Oct 20 | 84.83 | 87 |
87.69
|
83.85
|
7.1M | -2.51% | |||
| Oct 19 | 87.01 | 90 |
90.09
|
86.55
|
5.6M | -2.88% | |||
| Oct 18 | 89.59 | 90 |
90.6
|
88.63
|
5.3M | -2.29% | |||
| Oct 17 | 91.69 | 90.07 |
92.86
|
90
|
4.7M | 0% | |||
| Oct 16 | 91.69 | 89.83 |
92.05
|
89.52
|
4.3M | 2.86% | |||
| Oct 13 | 89.14 | 93.77 |
93.92
|
88.82
|
5.4M | -4.2% | |||
| Oct 12 | 93.05 | 95.35 |
95.59
|
92.28
|
5.6M | -2.2% | |||
| Oct 11 | 95.14 | 93.53 |
95.2
|
93.38
|
3.8M | 1.95% | |||
| Oct 10 | 93.32 | 91.9 |
94.19
|
91.56
|
4.3M | 2.63% | |||
| Oct 9 | 90.93 | 89.8 |
91.18
|
89.09
|
2.2M | 0% | |||
| Oct 6 | 90.93 | 87.77 |
91.5
|
86.84
|
4.1M | 3.13% | |||
| Oct 5 | 88.17 | 89.74 |
90.25
|
86.94
|
4.1M | -2.02% | |||
| Oct 4 | 89.99 | 87.5 |
90.71
|
87.31
|
7.3M | 0.26% | |||
| Oct 3 | 89.76 | 92.04 |
92.83
|
88.35
|
6.1M | -3.87% | |||
| Oct 2 | 93.37 | 93.95 |
95.64
|
92.04
|
3.9M | 0.45% | |||
| Sep 29 | 92.95 | 95.5 |
95.67
|
92.76
|
4.2M | -1.17% | |||
| Sep 28 | 94.05 | 92.14 |
95.64
|
91.43
|
4.4M | 2.17% | |||
| Sep 27 | 92.05 | 91.3 |
92.76
|
90.21
|
4.6M | 2.11% | |||
| Sep 26 | 90.15 | 93.42 |
93.71
|
89.28
|
6.6M | -4.56% | |||
| Sep 25 | 94.46 | 92.98 |
95.07
|
92.51
|
2.8M | 0.69% | |||
| Sep 22 | 93.81 | 92.16 |
94.7
|
91.95
|
5.2M | 3.17% | |||
| Sep 21 | 90.93 | 91.77 |
92.37
|
90.83
|
5.1M | -2.06% | |||
| Sep 20 | 92.84 | 94.97 |
95.69
|
92.79
|
2.9M | -1.49% | |||
| Sep 19 | 94.24 | 94.53 |
94.87
|
92.93
|
3.4M | -0.38% | |||
| Sep 18 | 94.6 | 92 |
94.92
|
92
|
3.3M | 1.61% | |||
| Sep 15 | 93.1 | 95.72 |
95.87
|
92.27
|
9.7M | -3.49% | |||
| Sep 14 | 96.47 | 97.94 |
98.07
|
94.8
|
5.5M | -0.37% | |||
| Sep 13 | 96.83 | 96.82 |
98.58
|
96.39
|
4.1M | 0.04% | |||
| Sep 12 | 96.79 | 96.62 |
99.45
|
96.42
|
3.3M | -1.08% | |||
| Sep 11 | 97.85 | 99.18 |
99.37
|
95.95
|
3.9M | 0% | |||