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 20, 2024 is 67.31.
  • 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 28.9% above the current share price.
  • The ON Semiconductor 52-week low stock price is 59.34, which is 11.8% below the current share price.
  • The average ON Semiconductor stock price for the last 52 weeks is 73.19.
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 72.5996 81.4500 82.9600 60.6500 67.3100 -19.42%
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 $28.379B $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.
Stock Name Country Market Cap PE Ratio
Analog Devices (ADI) United States $104.477B 31.31
NXP Semiconductors (NXPI) Netherlands $55.891B 18.25
Microchip Technology (MCHP) United States $34.841B 27.49
Monolithic Power Systems (MPWR) United States $28.579B 64.45
MACOM Technology Solutions Holdings (MTSI) United States $9.070B 67.72
Semtech (SMTC) United States $3.554B 0.00
Silicon Laboratories (SLAB) United States $3.193B 0.00
MaxLinear (MXL) United States $1.222B 0.00
Magnachip Semiconductor (MX) South Korea $0.136B 0.00