On Semiconductor Stock Price History
| ON Stock | USD 51.83 2.03 4.08% |
Below is the normalized historical share price chart for ON Semiconductor extending back to April 28, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ON Semiconductor stands at 51.83, as last reported on the 18th of September 2025, with the highest price reaching 52.62 and the lowest price hitting 50.67 during the day.
If you're considering investing in ON Semiconductor Stock, it is important to understand the factors that can impact its price. As of now, ON Semiconductor Stock is very steady. ON Semiconductor retains Efficiency (Sharpe Ratio) of close to zero, which implies the firm had a close to zero % return per unit of price deviation over the last 3 months. We have found twenty-three technical indicators for ON Semiconductor, which you can use to evaluate the volatility of the company. Please check ON Semiconductor's information ratio of (0.04), and Market Risk Adjusted Performance of (0.02) to confirm if the risk estimate we provide is consistent with the expected return of 0.02%.
At this time, ON Semiconductor's Total Stockholder Equity is very stable compared to the past year. As of the 18th of September 2025, Liabilities And Stockholders Equity is likely to grow to about 14.8 B, while Other Stockholder Equity is likely to drop about 695.1 M. . At this time, ON Semiconductor's Price To Sales Ratio is very stable compared to the past year. As of the 18th of September 2025, Price Earnings Ratio is likely to grow to 21.18, while Price Book Value Ratio is likely to drop 2.91. ON Semiconductor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 28th of April 2000 | 200 Day MA 50.8537 | 50 Day MA 52.7066 | Beta 1.473 |
ON Semiconductor | Build AI portfolio with ON Semiconductor Stock |
Sharpe Ratio = 0.0064
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ON |
Estimated Market Risk
| 3.11 actual daily | 27 73% of assets are more volatile |
Expected Return
| 0.02 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average ON Semiconductor is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ON Semiconductor by adding ON Semiconductor to a well-diversified portfolio.
Price Book 2.5648 | Enterprise Value Ebitda 16.623 | Price Sales 3.1829 | Shares Float 407 M | Wall Street Target Price 57.5333 |
ON Semiconductor Stock Price History Chart
There are several ways to analyze ON Semiconductor Stock price data. The simplest method is using a basic ON Semiconductor candlestick price chart, which shows ON Semiconductor price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 22, 2025 | 62.45 |
| Lowest Price | August 6, 2025 | 46.98 |
ON Semiconductor September 18, 2025 Stock Price Synopsis
Various analyses of ON Semiconductor's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ON Semiconductor Stock. It can be used to describe the percentage change in the price of ON Semiconductor from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ON Semiconductor Stock.| ON Semiconductor Accumulation Distribution | 398,638 | |
| ON Semiconductor Price Daily Balance Of Power | 1.04 | |
| ON Semiconductor Price Rate Of Daily Change | 1.04 | |
| ON Semiconductor Price Action Indicator | 1.20 |
ON Semiconductor September 18, 2025 Stock Price Analysis
ON Semiconductor Stock Price History Data
The price series of ON Semiconductor for the period between Fri, Jun 20, 2025 and Thu, Sep 18, 2025 has a statistical range of 15.47 with a coefficient of variation of 8.13. The daily prices for the period are spread out with arithmetic mean of 52.99. The median price for the last 90 days is 52.26. The company underwent 10:1 stock split on 11th of March 2014.| Open | High | Low | Close | Volume | ||
09/18/2025 | 51.40 | 52.62 | 50.67 | 51.83 | 10,757,088 | |
| 09/17/2025 | 49.59 | 51.60 | 49.03 | 49.80 | 6,105,672 | |
| 09/16/2025 | 48.50 | 49.84 | 48.33 | 49.56 | 8,155,647 | |
| 09/15/2025 | 48.25 | 48.82 | 47.20 | 48.11 | 9,330,241 | |
09/12/2025 | 48.94 | 49.12 | 48.05 | 48.26 | 4,282,500 | |
| 09/11/2025 | 48.29 | 49.28 | 48.08 | 49.02 | 7,049,592 | |
09/10/2025 | 48.65 | 49.53 | 47.73 | 48.13 | 6,385,045 | |
| 09/09/2025 | 48.85 | 49.23 | 48.33 | 48.62 | 3,953,000 | |
| 09/08/2025 | 49.44 | 49.50 | 47.85 | 48.88 | 4,981,156 | |
09/05/2025 | 48.34 | 50.08 | 47.94 | 49.11 | 7,206,151 | |
09/04/2025 | 47.31 | 48.22 | 46.63 | 48.06 | 6,342,357 | |
09/03/2025 | 48.95 | 49.39 | 46.50 | 47.79 | 9,988,900 | |
| 09/02/2025 | 48.12 | 48.96 | 47.64 | 48.94 | 6,083,279 | |
08/29/2025 | 50.27 | 50.62 | 49.44 | 49.59 | 7,491,812 | |
08/28/2025 | 51.96 | 52.22 | 49.75 | 50.78 | 7,815,400 | |
08/27/2025 | 50.46 | 51.33 | 50.19 | 51.25 | 6,141,231 | |
| 08/26/2025 | 50.85 | 51.45 | 50.17 | 50.99 | 5,683,400 | |
08/25/2025 | 51.61 | 51.69 | 50.62 | 50.95 | 5,613,858 | |
08/22/2025 | 49.33 | 52.33 | 49.33 | 51.85 | 9,736,700 | |
| 08/21/2025 | 48.92 | 49.44 | 48.59 | 48.81 | 4,742,490 | |
08/20/2025 | 49.67 | 49.99 | 48.31 | 49.47 | 10,329,700 | |
08/19/2025 | 50.78 | 51.34 | 49.55 | 49.77 | 5,406,698 | |
08/18/2025 | 51.00 | 51.24 | 50.51 | 50.53 | 4,650,209 | |
08/15/2025 | 52.11 | 52.11 | 50.85 | 51.09 | 7,228,190 | |
08/14/2025 | 50.80 | 52.03 | 49.71 | 51.62 | 7,107,160 | |
08/13/2025 | 50.30 | 52.09 | 50.21 | 51.89 | 8,729,320 | |
08/12/2025 | 48.07 | 51.23 | 48.01 | 50.01 | 13,329,419 | |
08/11/2025 | 48.00 | 49.05 | 46.99 | 47.10 | 8,297,612 | |
| 08/08/2025 | 47.60 | 48.24 | 46.93 | 47.66 | 7,577,793 | |
08/07/2025 | 47.97 | 48.68 | 47.28 | 47.59 | 9,849,959 | |
08/06/2025 | 46.90 | 47.69 | 46.35 | 46.98 | 10,633,000 | |
08/05/2025 | 48.41 | 48.89 | 47.17 | 47.24 | 14,838,049 | |
08/04/2025 | 54.00 | 54.84 | 47.32 | 47.97 | 30,484,475 | |
08/01/2025 | 55.66 | 57.41 | 54.35 | 56.82 | 14,271,925 | |
07/31/2025 | 57.17 | 57.94 | 55.52 | 56.36 | 10,902,323 | |
07/30/2025 | 58.79 | 58.88 | 57.24 | 58.05 | 7,328,653 | |
07/29/2025 | 59.50 | 60.37 | 58.27 | 58.38 | 9,148,795 | |
07/28/2025 | 57.68 | 59.28 | 57.35 | 58.66 | 9,866,151 | |
07/25/2025 | 55.57 | 56.97 | 55.42 | 56.92 | 8,055,602 | |
07/24/2025 | 56.06 | 56.27 | 54.54 | 55.44 | 16,146,204 | |
07/23/2025 | 60.19 | 60.57 | 57.01 | 59.61 | 16,318,031 | |
07/22/2025 | 59.79 | 63.63 | 59.75 | 62.45 | 11,386,613 | |
07/21/2025 | 61.41 | 63.03 | 60.52 | 60.55 | 7,963,524 | |
07/18/2025 | 59.99 | 60.93 | 59.22 | 60.72 | 5,747,320 | |
07/17/2025 | 59.31 | 59.67 | 58.61 | 59.41 | 5,071,900 | |
07/16/2025 | 59.08 | 59.62 | 57.52 | 59.52 | 6,595,551 | |
07/15/2025 | 60.21 | 60.58 | 58.66 | 58.93 | 7,809,657 | |
07/14/2025 | 59.18 | 59.64 | 57.91 | 59.07 | 6,516,273 | |
07/11/2025 | 58.80 | 59.93 | 58.36 | 59.73 | 6,353,056 | |
07/10/2025 | 58.23 | 60.09 | 57.73 | 59.52 | 8,355,996 | |
07/09/2025 | 56.98 | 58.38 | 56.69 | 57.77 | 7,053,900 | |
07/08/2025 | 55.83 | 57.95 | 55.39 | 57.62 | 8,974,699 | |
07/07/2025 | 55.39 | 56.23 | 54.16 | 54.61 | 7,793,440 | |
07/03/2025 | 56.39 | 57.13 | 55.63 | 56.60 | 5,572,200 | |
07/02/2025 | 54.67 | 56.28 | 53.91 | 55.95 | 10,327,092 | |
07/01/2025 | 51.81 | 54.87 | 51.53 | 53.60 | 8,777,300 | |
06/30/2025 | 53.25 | 53.27 | 52.32 | 52.41 | 7,036,610 | |
06/27/2025 | 53.92 | 54.14 | 52.21 | 52.93 | 7,762,305 | |
06/26/2025 | 54.01 | 54.08 | 53.44 | 53.65 | 6,871,066 | |
06/25/2025 | 54.16 | 54.21 | 52.60 | 53.74 | 8,277,324 | |
06/24/2025 | 54.06 | 54.85 | 53.79 | 54.21 | 7,437,216 |
About ON Semiconductor Stock history
ON Semiconductor investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ON Semiconductor is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ON Semiconductor will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ON Semiconductor stock prices may prove useful in developing a viable investing in ON Semiconductor
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 432.7 M | 407.9 M | |
| Net Income Applicable To Common Shares | 2.2 B | 2.3 B |
ON Semiconductor Quarterly Net Working Capital |
|
ON Semiconductor Stock Technical Analysis
ON Semiconductor technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Bond Analysis Now
Bond AnalysisEvaluate and analyze corporate bonds as a potential investment for your portfolios. |
| All Next | Launch Module |
ON Semiconductor Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for ON Semiconductor's price direction in advance. Along with the technical and fundamental analysis of ON Semiconductor Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ON Semiconductor to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0056 | |||
| Jensen Alpha | (0.10) | |||
| Total Risk Alpha | (0.57) | |||
| Treynor Ratio | (0.03) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Your Equity Center to better understand how to build diversified portfolios, which includes a position in ON Semiconductor. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in state. To learn how to invest in ON Semiconductor Stock, please use our How to Invest in ON Semiconductor guide.You can also try the Commodity Channel module to use Commodity Channel Index to analyze current equity momentum.
Is Semiconductors & Semiconductor Equipment space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of ON Semiconductor. If investors know ON Semiconductor will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about ON Semiconductor listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.47) | Earnings Share 1.05 | Revenue Per Share | Quarterly Revenue Growth (0.15) | Return On Assets |
The market value of ON Semiconductor is measured differently than its book value, which is the value of ON Semiconductor that is recorded on the company's balance sheet. Investors also form their own opinion of ON Semiconductor's value that differs from its market value or its book value, called intrinsic value, which is ON Semiconductor's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because ON Semiconductor's market value can be influenced by many factors that don't directly affect ON Semiconductor's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between ON Semiconductor's value and its price as these two are different measures arrived at by different means. Investors typically determine if ON Semiconductor is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, ON Semiconductor's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.