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.
- China launches probes targeting US semiconductors
- Weekly and monthly gainers and losers in the tech sector
- On Semiconductor gets rating cut at BofA after Q2 results
- Onsemi outlines $1.465B–$1.565B Q3 revenue target as automotive and AI data center gains offset legacy exits
- Biggest stock movers Monday: BLDE, COMM, SPOT, ON, and more
- onsemi plunges on Q2 results despite signs of market 'stabilization'
- Earnings Snapshot: onsemi Q2 revenue beats estimates, issues Q3 guidance
- ON Semiconductor Non-GAAP EPS of $0.53 in-line, revenue of $1.47B beats by $20M
- ON Semiconductor Q2 2025 Earnings Preview
- onsemi partners with Nvidia to accelerate transition to 800 VDC power solutions
- On Semiconductor jumps as execs speak at conference
- Top 10 percentage gainers on the Nasdaq 100 as Wall Street surges
- ON Semiconductor rises as Morgan Stanley gives Equal-weight rating
- SA analyst downgrades: COP, ON, BNTX, SKX, ALIZY, SFM
- Onsemi targets $0.48-$0.58 EPS for Q2 2025 with focus on gross margin recovery
- ON Semiconductor falls after revenue tumbles 22% Y/Y
- Earnings Snapshot: ON Semiconductor tops estimates, Q2 profit outlook beats
- ON Semiconductor Non-GAAP EPS of $0.55 beats by $0.05, revenue of $1.45B beats by $50M
- Earnings week ahead: AMD, PLTR, F, DIS, SHOP, DKNG, AMC, LCID, GOLD, RIVN, and more
- ON Semiconductor Q1 2025 Earnings Preview
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 | 54.81 | 56.95 |
56.93
|
54.35
|
9.2M | -4.09% | |||
| Dec 3 | 57.15 | 51.58 |
57.52
|
51.49
|
13.6M | 11.01% | |||
| Dec 2 | 51.48 | 50.58 |
51.97
|
49.13
|
11.9M | 2.08% | |||
| Dec 1 | 50.43 | 49.49 |
51.33
|
49.26
|
6.5M | 0.38% | |||
| Nov 28 | 50.24 | 49.9 |
50.47
|
49.48
|
3.6M | 1.21% | |||
| Nov 26 | 49.64 | 48.3 |
50.33
|
48.2
|
8.3M | 2.75% | |||
| Nov 25 | 48.31 | 47.46 |
48.71
|
47.06
|
6.4M | 1.94% | |||
| Nov 24 | 47.39 | 47.19 |
47.98
|
46.68
|
12.2M | 1.48% | |||
| Nov 21 | 46.7 | 45.17 |
47.66
|
44.56
|
14.4M | 4.01% | |||
| Nov 20 | 44.9 | 46.49 |
47.15
|
44.69
|
10.4M | -2.65% | |||
| Nov 19 | 46.12 | 47.16 |
47.73
|
45.96
|
11.9M | 1.23% | |||
| Nov 18 | 45.56 | 45.58 |
46.04
|
44.85
|
7.1M | -1% | |||
| Nov 17 | 46.02 | 46.53 |
47.28
|
45.37
|
8.0M | -1.92% | |||
| Nov 14 | 46.92 | 47.07 |
48.4
|
46.51
|
5.6M | -2.51% | |||
| Nov 13 | 48.13 | 48.86 |
50.31
|
47.44
|
8.3M | -2.31% | |||
| Nov 12 | 49.27 | 49.24 |
50.01
|
48.56
|
6.5M | 1.73% | |||
| Nov 11 | 48.43 | 48.56 |
48.94
|
47.85
|
5.5M | -0.23% | |||
| Nov 10 | 48.54 | 49.05 |
49.19
|
47.75
|
6.2M | 1.48% | |||
| Nov 7 | 47.83 | 47.99 |
48.34
|
46.31
|
10.8M | -1.99% | |||
| Nov 6 | 48.8 | 49.98 |
50.57
|
47.77
|
9.2M | -2.56% | |||
| Nov 5 | 50.08 | 48.85 |
51.18
|
48.54
|
8.9M | 3.73% | |||
| Nov 4 | 48.28 | 50.29 |
51.17
|
47.87
|
12.7M | -4.32% | |||
| Nov 3 | 50.46 | 49.53 |
52.26
|
47.99
|
18.1M | 0.76% | |||
| Oct 31 | 50.08 | 51 |
51.74
|
49.94
|
11.6M | -1.51% | |||
| Oct 30 | 50.85 | 51.18 |
51.88
|
50.83
|
9.1M | -1.07% | |||
| Oct 29 | 51.4 | 52.3 |
52.55
|
51.03
|
9.9M | -0.77% | |||
| Oct 28 | 51.8 | 52.5 |
52.58
|
51.1
|
6.8M | -1.67% | |||
| Oct 27 | 52.68 | 51.84 |
54.68
|
51.61
|
9.3M | 3.88% | |||
| Oct 24 | 50.71 | 52.5 |
52.62
|
50.67
|
8.6M | -2.07% | |||
| Oct 23 | 51.78 | 50.35 |
52.65
|
50.23
|
12.6M | -0.29% | |||
| Oct 22 | 51.93 | 53.19 |
54.52
|
51.66
|
11.6M | -5.72% | |||
| Oct 21 | 55.08 | 54.7 |
55.5
|
53.42
|
9.8M | 0.35% | |||
| Oct 20 | 54.89 | 53.35 |
55.99
|
53.1
|
9.6M | 4.49% | |||
| Oct 17 | 52.53 | 52.97 |
53.07
|
51.22
|
8.0M | -0.83% | |||
| Oct 16 | 52.97 | 50.97 |
53.16
|
50.7
|
11.2M | 5.18% | |||
| Oct 15 | 50.36 | 50.62 |
51.47
|
49.39
|
6.5M | 1.66% | |||
| Oct 14 | 49.54 | 48.74 |
51.19
|
48.68
|
7.9M | -1.14% | |||
| Oct 13 | 50.11 | 47.9 |
50.66
|
47.6
|
11.9M | 9.55% | |||
| Oct 10 | 45.74 | 50 |
50.49
|
45.64
|
13.8M | -8.47% | |||
| Oct 9 | 49.97 | 50.88 |
51.15
|
49.12
|
5.4M | -1.79% | |||
| Oct 8 | 50.88 | 48.44 |
51.26
|
48.27
|
8.8M | 5.63% | |||
| Oct 7 | 48.17 | 50.49 |
50.66
|
47.73
|
8.6M | -4.33% | |||
| Oct 6 | 50.35 | 50.13 |
50.7
|
48.84
|
7.7M | 2.19% | |||
| Oct 3 | 49.27 | 49.03 |
49.92
|
48.82
|
5.3M | 1.09% | |||
| Oct 2 | 48.74 | 49.15 |
49.86
|
48.08
|
9.7M | 0.81% | |||
| Oct 1 | 48.35 | 49.35 |
50.07
|
47.94
|
8.4M | -1.95% | |||
| Sep 30 | 49.31 | 49.5 |
49.62
|
47.9
|
8.6M | -0.9% | |||
| Sep 29 | 49.76 | 50.8 |
50.9
|
49.68
|
5.5M | -0.8% | |||
| Sep 26 | 50.16 | 49.58 |
50.38
|
49.13
|
6.2M | 0.78% | |||
| Sep 25 | 49.77 | 50.31 |
50.31
|
49.19
|
7.4M | -2.3% | |||
| Sep 24 | 50.94 | 50.42 |
51.48
|
50.13
|
5.5M | 1.03% | |||
| Sep 23 | 50.42 | 51.88 |
52.81
|
50.37
|
9.4M | -2.1% | |||
| Sep 22 | 51.5 | 51.23 |
52.18
|
51.07
|
6.1M | 0.84% | |||
| Sep 19 | 51.07 | 51.61 |
51.65
|
50.31
|
18.1M | -1.47% | |||
| Sep 18 | 51.83 | 51.4 |
52.62
|
50.67
|
10.8M | 4.08% | |||
| Sep 17 | 49.8 | 49.59 |
51.6
|
49.03
|
6.2M | 0.48% | |||
| Sep 16 | 49.56 | 48.5 |
49.84
|
48.33
|
8.2M | 3.01% | |||
| Sep 15 | 48.11 | 48.25 |
48.81
|
47.2
|
9.3M | -0.31% | |||
| Sep 12 | 48.26 | 48.94 |
49.12
|
48.05
|
4.3M | -1.55% | |||
| Sep 11 | 49.02 | 48.45 |
49.28
|
48.08
|
7.1M | 0% | |||