ON Semiconductor - 24 Year Stock Price History | ON
Historical daily share price chart and data for ON Semiconductor since 2000 adjusted for splits and dividends. The latest closing stock price for ON Semiconductor as of November 06, 2024 is 72.27.
- The all-time high ON Semiconductor stock closing price was 108.09 on August 01, 2023.
- The ON Semiconductor 52-week high stock price is 86.77, which is 20.1% above the current share price.
- The ON Semiconductor 52-week low stock price is 59.34, which is 17.9% below the current share price.
- The average ON Semiconductor stock price for the last 52 weeks is 73.26.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| ON Semiconductor Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
72.7979 |
81.4500 |
82.9600 |
60.6500 |
72.2700 |
-13.48% |
| 2023 |
83.6357 |
61.6100 |
108.0900 |
59.7400 |
83.5300 |
33.93% |
| 2022 |
61.9856 |
70.1700 |
76.7100 |
46.8400 |
62.3700 |
-8.17% |
| 2021 |
44.3475 |
32.6700 |
69.7800 |
32.6700 |
67.9200 |
107.52% |
| 2020 |
21.2773 |
25.0600 |
32.7300 |
8.4500 |
32.7300 |
34.25% |
| 2019 |
20.4073 |
16.7800 |
24.5500 |
15.6500 |
24.3800 |
47.67% |
| 2018 |
21.7300 |
21.8100 |
26.8000 |
14.6200 |
16.5100 |
-21.16% |
| 2017 |
16.5108 |
12.6900 |
21.9400 |
12.6900 |
20.9400 |
64.11% |
| 2016 |
10.1006 |
9.7000 |
13.1300 |
7.0500 |
12.7600 |
30.20% |
| 2015 |
11.0912 |
10.2000 |
13.2600 |
8.8900 |
9.8000 |
-3.26% |
| 2014 |
9.0266 |
8.0100 |
10.2200 |
6.9400 |
10.1300 |
22.94% |
| 2013 |
7.7446 |
7.3700 |
8.6800 |
6.8300 |
8.2400 |
16.88% |
| 2012 |
7.3300 |
7.7700 |
9.5000 |
5.8200 |
7.0500 |
-8.68% |
| 2011 |
9.1995 |
9.8700 |
11.7900 |
6.5750 |
7.7200 |
-21.86% |
| 2010 |
7.6419 |
8.8700 |
9.9200 |
6.1600 |
9.8800 |
12.02% |
| 2009 |
6.4332 |
3.8300 |
9.0700 |
3.2000 |
8.8200 |
159.41% |
| 2008 |
6.9414 |
8.5800 |
10.5600 |
2.6000 |
3.4000 |
-61.71% |
| 2007 |
10.4083 |
7.5000 |
12.9900 |
7.5000 |
8.8800 |
17.31% |
| 2006 |
6.4069 |
5.7700 |
7.8200 |
5.1800 |
7.5700 |
36.89% |
| 2005 |
4.6616 |
4.4400 |
6.1800 |
2.8800 |
5.5300 |
21.81% |
| 2004 |
5.1381 |
6.3500 |
9.0000 |
2.5700 |
4.5400 |
-29.94% |
| 2003 |
3.1284 |
1.4400 |
7.0500 |
1.0300 |
6.4800 |
372.99% |
| 2002 |
2.5450 |
2.2500 |
5.9900 |
0.9100 |
1.3700 |
-33.82% |
| 2001 |
4.2583 |
4.8750 |
8.2190 |
1.3300 |
2.0700 |
-60.57% |
| Sector |
Industry |
Market Cap |
Revenue |
| Computer and Technology |
Semiconductor - Analog & Mixed |
$30.772B |
$8.253B |
|
ON Semiconductor Corporation is an equipment manufacturer of a broad range of discrete & embedded semiconductor components. Onsemi's product lines include bipolar transistors, diodes, filters, FETs, rectifiers & thyristors. Secure supply of SiC to meet growing dem& of customers for SiC based solutions. The company's acquisitions of Cypress Semiconductor's CMOS Image Sensor Business Unit, SANYO Semiconductor, AMI Semiconductor, Analog Devices' power PC controller business, CMD, Catalyst, & SoundDesign gave it new technical capabilities, some custom ASIC products, higher-margin products, exposure to new end markets & greater product breadth. The power management product line includes AC-DC controllers & regulators, DC-DC converters & regulators, drivers, thermal managers, & voltage controllers, references & supervisors. The logic product line includes clocking, memory, differential logic & st&ard logic products.
|
