On Semiconductor Stock Price History
| ON Stock | USD 71.12 0.77 1.09% |
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 71.12, as last reported on the 30th of November, with the highest price reaching 72.53 and the lowest price hitting 70.60 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 0.0147, which implies the firm had a 0.0147% 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 market risk adjusted performance of (0.02), and Information Ratio of (0.07) to confirm if the risk estimate we provide is consistent with the expected return of 0.0331%.
At this time, ON Semiconductor's Total Stockholder Equity is very stable compared to the past year. As of the 30th of November 2024, Liabilities And Stockholders Equity is likely to grow to about 13.9 B, while Common Stock is likely to drop about 4.7 M. . As of the 30th of November 2024, Price To Sales Ratio is likely to grow to 4.58. Also, Price Earnings Ratio is likely to grow to 21.49. 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 72.1057 | 50 Day MA 70.2334 | Beta 1.654 |
ON Semiconductor |
Sharpe Ratio = 0.0147
| 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
| 2.26 actual daily | 20 80% of assets are more volatile |
Expected Return
| 0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.01 actual daily | 1 99% of assets perform better |
Based on monthly moving average ON Semiconductor is performing at about 1% of its full potential. 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 it to a well-diversified portfolio.
Price Book 3.4896 | Enterprise Value Ebitda 11.2935 | Price Sales 4.0601 | Shares Float 424 M | Wall Street Target Price 86.0083 |
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 | October 29, 2024 | 74.7 |
| Lowest Price | November 15, 2024 | 64.76 |
ON Semiconductor November 30, 2024 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 | 77,074 | |
| ON Semiconductor Price Daily Balance Of Power | 0.40 | |
| ON Semiconductor Price Rate Of Daily Change | 1.01 | |
| ON Semiconductor Price Action Indicator | (0.06) |
ON Semiconductor November 30, 2024 Stock Price Analysis
ON Semiconductor Stock Price History Data
The price series of ON Semiconductor for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 13.11 with a coefficient of variation of 3.28. The daily prices for the period are spread out with arithmetic mean of 70.5. The median price for the last 90 days is 70.41. The company underwent 10:1 stock split on 13th of March 2014.| Open | High | Low | Close | Volume | ||
| 11/29/2024 | 70.92 | 72.53 | 70.60 | 71.12 | 2,896,450 | |
| 11/27/2024 | 70.31 | 71.32 | 69.14 | 70.35 | 3,719,024 | |
| 11/26/2024 | 73.00 | 73.43 | 69.97 | 70.82 | 4,736,753 | |
| 11/25/2024 | 71.00 | 73.49 | 70.35 | 72.39 | 6,177,754 | |
| 11/22/2024 | 68.02 | 69.72 | 67.51 | 69.62 | 4,091,925 | |
| 11/21/2024 | 67.90 | 69.12 | 66.45 | 68.47 | 4,531,899 | |
| 11/20/2024 | 65.57 | 67.36 | 65.47 | 67.31 | 4,774,383 | |
| 11/19/2024 | 66.24 | 67.22 | 66.00 | 66.65 | 5,740,352 | |
| 11/18/2024 | 64.40 | 66.55 | 64.32 | 66.48 | 6,324,686 | |
| 11/15/2024 | 66.23 | 66.83 | 64.60 | 64.76 | 6,216,698 | |
| 11/14/2024 | 68.57 | 69.18 | 66.80 | 67.02 | 6,391,020 | |
| 11/13/2024 | 69.00 | 69.81 | 67.83 | 68.49 | 5,675,160 | |
| 11/12/2024 | 69.98 | 71.30 | 68.99 | 70.23 | 4,848,693 | |
| 11/11/2024 | 71.00 | 71.01 | 68.80 | 69.96 | 5,351,530 | |
| 11/08/2024 | 71.00 | 71.38 | 69.65 | 70.41 | 4,703,801 | |
| 11/07/2024 | 73.15 | 73.46 | 71.94 | 72.05 | 4,932,285 | |
| 11/06/2024 | 72.51 | 73.30 | 71.36 | 72.27 | 7,745,381 | |
| 11/05/2024 | 69.34 | 70.61 | 68.48 | 70.20 | 5,018,659 | |
| 11/04/2024 | 70.37 | 71.36 | 69.38 | 69.50 | 4,004,165 | |
| 11/01/2024 | 70.50 | 72.50 | 70.19 | 70.99 | 4,853,896 | |
| 10/31/2024 | 73.36 | 73.44 | 69.28 | 70.49 | 9,855,339 | |
| 10/30/2024 | 73.65 | 76.06 | 72.82 | 73.63 | 8,083,197 | |
| 10/29/2024 | 72.24 | 75.20 | 70.62 | 74.70 | 8,200,380 | |
| 10/28/2024 | 67.42 | 75.20 | 66.63 | 72.24 | 16,666,975 | |
| 10/25/2024 | 70.60 | 72.98 | 70.57 | 71.25 | 10,633,938 | |
| 10/24/2024 | 69.59 | 70.14 | 68.36 | 70.08 | 7,524,306 | |
| 10/23/2024 | 69.36 | 69.68 | 66.47 | 67.97 | 9,245,483 | |
| 10/22/2024 | 66.67 | 67.06 | 65.68 | 66.54 | 6,913,382 | |
| 10/21/2024 | 68.10 | 68.35 | 65.77 | 67.14 | 6,742,242 | |
| 10/18/2024 | 70.46 | 70.56 | 68.29 | 68.49 | 5,197,610 | |
| 10/17/2024 | 70.79 | 71.30 | 68.80 | 69.24 | 6,291,238 | |
| 10/16/2024 | 70.66 | 71.21 | 68.91 | 69.03 | 7,299,262 | |
| 10/15/2024 | 72.79 | 74.17 | 68.64 | 69.32 | 9,265,516 | |
| 10/14/2024 | 71.00 | 72.97 | 70.05 | 72.79 | 4,913,969 | |
| 10/11/2024 | 69.00 | 71.64 | 69.00 | 70.33 | 5,132,261 | |
| 10/10/2024 | 70.04 | 70.39 | 69.16 | 70.31 | 3,623,057 | |
| 10/09/2024 | 70.35 | 71.19 | 69.81 | 71.00 | 3,762,996 | |
| 10/08/2024 | 70.84 | 71.00 | 69.46 | 70.53 | 3,730,669 | |
| 10/07/2024 | 70.62 | 71.25 | 70.04 | 71.09 | 3,789,548 | |
| 10/04/2024 | 72.15 | 72.68 | 70.93 | 71.54 | 4,688,497 | |
| 10/03/2024 | 70.50 | 71.46 | 69.50 | 70.33 | 3,434,005 | |
| 10/02/2024 | 71.09 | 72.54 | 70.39 | 71.51 | 4,332,658 | |
| 10/01/2024 | 72.47 | 73.11 | 70.31 | 71.05 | 5,964,740 | |
| 09/30/2024 | 72.04 | 73.54 | 71.22 | 72.61 | 6,440,386 | |
| 09/27/2024 | 74.50 | 75.87 | 73.79 | 74.39 | 5,251,613 | |
| 09/26/2024 | 72.25 | 73.91 | 70.09 | 73.32 | 5,735,028 | |
| 09/25/2024 | 69.82 | 70.53 | 69.11 | 69.65 | 3,310,650 | |
| 09/24/2024 | 70.89 | 72.32 | 69.90 | 70.47 | 4,641,548 | |
| 09/23/2024 | 69.97 | 70.77 | 69.50 | 69.74 | 5,093,864 | |
| 09/20/2024 | 71.00 | 71.43 | 68.39 | 69.57 | 12,070,673 | |
| 09/19/2024 | 73.82 | 74.99 | 72.62 | 73.35 | 7,997,179 | |
| 09/18/2024 | 71.29 | 73.35 | 70.15 | 70.64 | 4,116,689 | |
| 09/17/2024 | 71.42 | 72.30 | 70.52 | 71.42 | 2,690,646 | |
| 09/16/2024 | 70.62 | 71.46 | 69.15 | 70.37 | 4,387,917 | |
| 09/13/2024 | 70.04 | 72.17 | 70.02 | 71.72 | 5,432,854 | |
| 09/12/2024 | 70.07 | 70.08 | 68.20 | 69.33 | 4,058,866 | |
| 09/11/2024 | 68.35 | 70.73 | 66.36 | 70.58 | 7,287,164 | |
| 09/10/2024 | 68.35 | 68.35 | 66.96 | 68.23 | 4,359,007 | |
| 09/09/2024 | 68.80 | 70.24 | 68.59 | 69.39 | 6,328,800 | |
| 09/06/2024 | 70.01 | 71.28 | 67.41 | 67.92 | 8,152,132 | |
| 09/05/2024 | 69.67 | 71.90 | 69.41 | 70.25 | 4,773,101 |
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 | 446.8 M | 405.1 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 Equity Forecasting Now
Equity ForecastingUse basic forecasting models to generate price predictions and determine price momentum |
| 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 | (0.01) | |||
| Jensen Alpha | (0.27) | |||
| Total Risk Alpha | (0.47) | |||
| 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 board of governors. To learn how to invest in ON Semiconductor Stock, please use our How to Invest in ON Semiconductor guide.You can also try the Equity Analysis module to research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities.
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 (0.28) | Earnings Share 4.03 | Revenue Per Share 17.235 | Quarterly Revenue Growth (0.19) | Return On Assets 0.0956 |
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.