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 dropped 2.7% in the wake of Truists downgrade to hold from buy. Truist said its cautious on the stock until estimates are reset lower.
...
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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Jan 29 | 53.77 | 54.04 |
54.49
|
53.1
|
5.5M | -0.19% | |||
| Jan 28 | 53.87 | 54.11 |
54.6
|
52.8
|
10.5M | -0.13% | |||
| Jan 27 | 53.94 | 54.89 |
56.28
|
53.47
|
12.7M | -1.03% | |||
| Jan 24 | 54.5 | 55.58 |
55.74
|
54.02
|
9.2M | -3.13% | |||
| Jan 23 | 56.26 | 55.05 |
56.3
|
54.66
|
9.1M | 0.41% | |||
| Jan 22 | 56.03 | 55 |
56.63
|
55
|
8.1M | 0.76% | |||
| Jan 21 | 55.61 | 55.1 |
56.11
|
54.87
|
6.3M | 1.79% | |||
| Jan 17 | 54.63 | 54.58 |
55.08
|
54.37
|
7.3M | 2.09% | |||
| Jan 16 | 53.51 | 55.2 |
55.48
|
53.46
|
8.7M | -3.11% | |||
| Jan 15 | 55.23 | 56.72 |
56.75
|
55.14
|
8.0M | 0.09% | |||
| Jan 14 | 55.18 | 55.27 |
56.46
|
54.51
|
6.4M | -1.24% | |||
| Jan 13 | 55.87 | 53.2 |
56.45
|
53.1
|
12.2M | 3.58% | |||
| Jan 10 | 53.94 | 56.38 |
56.6
|
53.6
|
17.6M | -7.49% | |||
| Jan 8 | 58.31 | 62.41 |
62.59
|
57.96
|
14.9M | -7.05% | |||
| Jan 7 | 62.73 | 64.78 |
65.25
|
62.32
|
9.3M | -2.76% | |||
| Jan 6 | 64.51 | 64.38 |
67
|
64.33
|
7.4M | 0.94% | |||
| Jan 3 | 63.91 | 61.95 |
64.47
|
61.58
|
7.0M | 3.57% | |||
| Jan 2 | 61.71 | 63.81 |
64.09
|
61.66
|
7.4M | -2.13% | |||
| Dec 31, 2024 | 63.05 | 63.79 |
64.26
|
62.78
|
4.3M | -0.65% | |||
| Dec 30, 2024 | 63.46 | 65.18 |
65.31
|
63.26
|
7.2M | -3.86% | |||
| Dec 27, 2024 | 66.01 | 66.7 |
67.05
|
65.48
|
4.8M | -1.51% | |||
| Dec 26, 2024 | 67.02 | 67.05 |
67.95
|
66.99
|
3.7M | -1.3% | |||
| Dec 24, 2024 | 67.9 | 66.63 |
67.92
|
66.42
|
3.0M | 1.91% | |||
| Dec 23, 2024 | 66.63 | 65.5 |
66.99
|
65.45
|
5.3M | 1.73% | |||
| Dec 20, 2024 | 65.5 | 64.22 |
66.86
|
63.94
|
12.8M | 1.08% | |||
| Dec 19, 2024 | 64.8 | 66.13 |
66.97
|
64.75
|
7.6M | -0.2% | |||
| Dec 18, 2024 | 64.93 | 67.89 |
69.27
|
64.62
|
9.8M | -4.15% | |||
| Dec 17, 2024 | 67.74 | 66.99 |
70.58
|
66.85
|
7.8M | 1.97% | |||
| Dec 16, 2024 | 66.43 | 65.4 |
67.28
|
64.94
|
6.1M | 0.71% | |||
| Dec 13, 2024 | 65.96 | 66.58 |
66.96
|
64.8
|
7.2M | -1.71% | |||
| Dec 12, 2024 | 67.11 | 66.9 |
67.52
|
66.26
|
4.1M | -1.27% | |||
| Dec 11, 2024 | 67.97 | 67 |
68.53
|
66.44
|
5.7M | 2.46% | |||
| Dec 10, 2024 | 66.34 | 67.9 |
68.11
|
66.05
|
4.6M | -1.98% | |||
| Dec 9, 2024 | 67.68 | 66.52 |
68.66
|
66.3
|
5.0M | 1.74% | |||
| Dec 6, 2024 | 66.52 | 66.28 |
67.04
|
65.92
|
5.4M | 1.19% | |||
| Dec 5, 2024 | 65.74 | 65.88 |
66.86
|
65.14
|
8.5M | -0.35% | |||
| Dec 4, 2024 | 65.97 | 70.51 |
70.51
|
65.35
|
13.2M | -5.5% | |||
| Dec 3, 2024 | 69.81 | 72.42 |
73.19
|
69.69
|
8.9M | -5.6% | |||
| Dec 2, 2024 | 73.95 | 71 |
74.52
|
70.75
|
6.5M | 3.98% | |||
| Nov 29, 2024 | 71.12 | 71 |
72.53
|
70.6
|
2.9M | 1.09% | |||
| Nov 27, 2024 | 70.35 | 70.31 |
71.33
|
69.14
|
3.7M | -0.66% | |||
| Nov 26, 2024 | 70.82 | 73.35 |
73.43
|
69.97
|
5.1M | -2.17% | |||
| Nov 25, 2024 | 72.39 | 71.16 |
73.49
|
70.31
|
6.6M | 3.98% | |||
| Nov 22, 2024 | 69.62 | 68.02 |
69.71
|
67.51
|
4.1M | 1.68% | |||
| Nov 21, 2024 | 68.47 | 67.9 |
69.12
|
66.45
|
4.7M | 1.72% | |||
| Nov 20, 2024 | 67.31 | 65.57 |
67.36
|
65.46
|
5.1M | 0.99% | |||
| Nov 19, 2024 | 66.65 | 66.46 |
67.22
|
66
|
5.7M | 0.26% | |||
| Nov 18, 2024 | 66.48 | 64.48 |
66.58
|
64.32
|
6.4M | 2.66% | |||
| Nov 15, 2024 | 64.76 | 66.31 |
66.83
|
64.59
|
6.2M | -3.37% | |||
| Nov 14, 2024 | 67.02 | 68.64 |
69.18
|
66.8
|
6.4M | -2.15% | |||
| Nov 13, 2024 | 68.49 | 69 |
69.81
|
67.83
|
5.7M | -2.48% | |||
| Nov 12, 2024 | 70.23 | 69.9 |
71.3
|
68.99
|
4.9M | 0.39% | |||
| Nov 11, 2024 | 69.96 | 71 |
71.01
|
68.79
|
6.6M | -0.64% | |||
| Nov 8, 2024 | 70.41 | 71 |
71.42
|
69.64
|
4.7M | -2.28% | |||
| Nov 7, 2024 | 72.05 | 73.15 |
73.46
|
71.94
|
5.0M | -0.3% | |||
| Nov 6, 2024 | 72.27 | 72.5 |
73.3
|
71.36
|
7.8M | 2.95% | |||
| Nov 5, 2024 | 70.2 | 69.34 |
70.61
|
68.48
|
5.0M | 1.01% | |||
| Nov 4, 2024 | 69.5 | 70.25 |
71.36
|
69.37
|
4.0M | -2.1% | |||
| Nov 1, 2024 | 70.99 | 70.5 |
72.5
|
70.16
|
5.6M | 0.71% | |||
| Oct 31, 2024 | 70.49 | 73.36 |
73.44
|
69.28
|
10.0M | 0% | |||