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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Nov 20 | 67.31 | 65.57 |
67.35
|
65.49
|
3.8M | 0.99% | |||
| Nov 19 | 66.65 | 66.47 |
67.22
|
66
|
5.7M | 0.26% | |||
| Nov 18 | 66.48 | 64.48 |
66.58
|
64.32
|
6.4M | 2.66% | |||
| Nov 15 | 64.76 | 66.31 |
66.83
|
64.59
|
6.2M | -3.37% | |||
| Nov 14 | 67.02 | 68.64 |
69.18
|
66.8
|
6.4M | -2.15% | |||
| Nov 13 | 68.49 | 69 |
69.81
|
67.83
|
5.7M | -2.48% | |||
| Nov 12 | 70.23 | 69.9 |
71.3
|
68.99
|
4.9M | 0.39% | |||
| Nov 11 | 69.96 | 71 |
71.01
|
68.79
|
6.6M | -0.64% | |||
| Nov 8 | 70.41 | 71 |
71.42
|
69.64
|
4.7M | -2.28% | |||
| Nov 7 | 72.05 | 73.15 |
73.46
|
71.94
|
5.0M | -0.3% | |||
| Nov 6 | 72.27 | 72.5 |
73.3
|
71.36
|
7.8M | 2.95% | |||
| Nov 5 | 70.2 | 69.34 |
70.61
|
68.48
|
5.0M | 1.01% | |||
| Nov 4 | 69.5 | 70.25 |
71.36
|
69.37
|
4.0M | -2.1% | |||
| Nov 1 | 70.99 | 70.5 |
72.5
|
70.16
|
5.6M | 0.71% | |||
| Oct 31 | 70.49 | 73.36 |
73.44
|
69.28
|
10.0M | -4.26% | |||
| Oct 30 | 73.63 | 73.65 |
76.06
|
72.82
|
8.1M | -1.43% | |||
| Oct 29 | 74.7 | 72.24 |
75.2
|
70.62
|
8.2M | 3.41% | |||
| Oct 28 | 72.24 | 67.29 |
75.2
|
66.62
|
16.7M | 1.39% | |||
| Oct 25 | 71.25 | 70.6 |
72.98
|
70.57
|
10.8M | 1.67% | |||
| Oct 24 | 70.08 | 69.53 |
70.14
|
68.36
|
7.6M | 3.10% | |||
| Oct 23 | 67.97 | 69.36 |
69.68
|
66.47
|
9.3M | 2.15% | |||
| Oct 22 | 66.54 | 66.67 |
67.06
|
65.68
|
6.9M | -0.89% | |||
| Oct 21 | 67.14 | 68.1 |
68.35
|
65.77
|
6.7M | -1.97% | |||
| Oct 18 | 68.49 | 70.46 |
70.57
|
68.29
|
5.2M | -1.08% | |||
| Oct 17 | 69.24 | 70.79 |
71.3
|
68.8
|
6.3M | 0.30% | |||
| Oct 16 | 69.03 | 70.66 |
71.21
|
68.91
|
7.3M | -0.42% | |||
| Oct 15 | 69.32 | 72.71 |
74.18
|
68.64
|
9.3M | -4.77% | |||
| Oct 14 | 72.79 | 71 |
72.97
|
70.04
|
4.9M | 3.50% | |||
| Oct 11 | 70.33 | 69.18 |
71.64
|
69
|
5.1M | 0.03% | |||
| Oct 10 | 70.31 | 69.88 |
70.39
|
69.16
|
4.0M | -0.97% | |||
| Oct 9 | 71 | 70.35 |
71.19
|
69.81
|
3.9M | 0.67% | |||
| Oct 8 | 70.53 | 70.84 |
71.14
|
69.46
|
3.8M | -0.79% | |||
| Oct 7 | 71.09 | 70.62 |
71.25
|
70.04
|
3.8M | -0.63% | |||
| Oct 4 | 71.54 | 72.27 |
72.68
|
70.93
|
4.8M | 1.72% | |||
| Oct 3 | 70.33 | 70.61 |
71.46
|
69.5
|
3.7M | -1.65% | |||
| Oct 2 | 71.51 | 71.09 |
72.56
|
70.39
|
4.3M | 0.65% | |||
| Oct 1 | 71.05 | 72.47 |
73.11
|
70.3
|
6.0M | -2.15% | |||
| Sep 30 | 72.61 | 72.31 |
73.54
|
71.22
|
6.8M | -2.39% | |||
| Sep 27 | 74.39 | 74.6 |
75.88
|
73.79
|
5.3M | 1.46% | |||
| Sep 26 | 73.32 | 72.36 |
73.91
|
70.09
|
5.8M | 5.27% | |||
| Sep 25 | 69.65 | 69.82 |
70.53
|
69.1
|
3.3M | -1.16% | |||
| Sep 24 | 70.47 | 70.9 |
72.32
|
69.9
|
4.7M | 1.05% | |||
| Sep 23 | 69.74 | 69.98 |
70.78
|
69.5
|
5.1M | 0.24% | |||
| Sep 20 | 69.57 | 71.04 |
71.44
|
68.39
|
12.1M | -5.15% | |||
| Sep 19 | 73.35 | 73.82 |
74.99
|
72.62
|
8.1M | 3.84% | |||
| Sep 18 | 70.64 | 71.29 |
73.36
|
70.15
|
4.1M | -1.09% | |||
| Sep 17 | 71.42 | 71.47 |
72.3
|
70.52
|
2.7M | 1.49% | |||
| Sep 16 | 70.37 | 70.8 |
71.46
|
69.15
|
4.4M | -1.88% | |||
| Sep 13 | 71.72 | 70.04 |
72.17
|
70.02
|
5.5M | 3.45% | |||
| Sep 12 | 69.33 | 70.07 |
70.1
|
68.2
|
4.2M | -1.77% | |||
| Sep 11 | 70.58 | 68.46 |
70.73
|
66.36
|
7.5M | 3.44% | |||
| Sep 10 | 68.23 | 68.32 |
68.35
|
66.96
|
4.4M | -1.67% | |||
| Sep 9 | 69.39 | 68.8 |
70.24
|
68.59
|
6.4M | 2.16% | |||
| Sep 6 | 67.92 | 70.01 |
71.28
|
67.41
|
8.5M | -3.32% | |||
| Sep 5 | 70.25 | 69.67 |
71.9
|
69.41
|
4.8M | -0.4% | |||
| Sep 4 | 70.53 | 69.89 |
72.16
|
69.28
|
6.2M | -0.33% | |||
| Sep 3 | 70.76 | 76.41 |
76.41
|
69.92
|
10.8M | -9.13% | |||
| Aug 30 | 77.87 | 78.12 |
78.47
|
76.66
|
4.8M | 2.06% | |||
| Aug 29 | 76.3 | 75.93 |
78.61
|
75.48
|
4.8M | 2.24% | |||
| Aug 28 | 74.63 | 76 |
76.18
|
73.71
|
4.8M | 0% | |||