ON Semiconductor Stock Price History, ON Historical Prices

Add to My Stocks
$25.17 $0.41 (1.66%) ON stock closing price Jun 20, 2018 (Closing)

View and download ON Semiconductor stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with ON Semiconductor P/E ratio, and PS ratio. The ON Semiconductor stock price history chart shows that the stock price was at a high of $26.8 on Mar 12, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 24.97 25.35 24.9 25.17 3,612,635 12.59 1.95
2018-06-19 24.7 25.14 24.28 24.76 6,590,277 12.38 1.92
2018-06-18 25.17 25.4 24.76 25.37 3,856,735 12.69 1.97
2018-06-15 25.7 25.71 25.13 25.61 6,608,961 12.81 1.99
2018-06-14 25.5 25.92 25.37 25.89 5,622,231 12.95 2.01
2018-06-13 24.99 25.57 24.99 25.3 6,352,197 12.65 1.96
2018-06-12 25.2 25.52 24.87 25.11 7,999,886 12.56 1.95
2018-06-11 25.23 25.58 24.98 25.1 4,968,899 12.55 1.95
2018-06-08 25.41 25.48 25.05 25.2 7,076,821 12.6 1.96
2018-06-07 26.1 26.38 25.42 25.72 8,260,578 12.86 2
2018-06-06 26.22 26.26 25.84 26.16 4,943,229 13.08 2.03
2018-06-05 26.16 26.23 25.77 26.22 6,798,750 13.11 2.04
2018-06-04 25.92 26.22 25.66 26.2 9,466,374 13.1 2.03
2018-06-01 25.48 25.92 25.08 25.75 7,433,482 12.88 2
2018-05-31 25.47 25.84 25.02 25.13 27,704,072 12.57 1.95
2018-05-30 25.69 26.05 25.43 25.58 6,636,438 12.79 1.99
2018-05-29 25.62 26.11 25.22 25.47 9,934,041 12.74 1.98
2018-05-25 25.1 25.88 24.1 25.85 11,413,002 12.93 2.01
2018-05-24 24.18 25.79 24.15 25.02 17,947,728 12.51 1.94
2018-05-23 23.99 24.2 23.83 24.15 4,189,928 12.08 1.88
2018-05-22 23.95 24.46 23.95 24.18 5,094,594 12.09 1.88
2018-05-21 23.97 24.24 23.55 23.84 3,185,846 11.92 1.85
2018-05-18 23.44 23.9 23.4 23.7 4,347,250 11.85 1.84
2018-05-17 23.8 23.85 23.39 23.7 4,151,380 11.85 1.84
2018-05-16 23.61 23.89 23.46 23.82 4,002,239 11.91 1.85
2018-05-15 23.54 23.81 23.5 23.66 5,444,443 11.83 1.84
2018-05-14 23.62 24.1 23.53 23.69 3,424,033 11.85 1.84
2018-05-11 23.29 23.82 23.27 23.39 3,718,762 11.7 1.82
2018-05-10 23.4 23.62 23.31 23.61 3,351,148 11.81 1.83
2018-05-09 23 23.44 22.98 23.26 5,635,852 11.63 1.81
2018-05-08 23.1 23.2 22.72 22.92 5,089,359 11.46 1.78
2018-05-07 22.82 23.13 22.67 22.86 4,494,477 11.43 1.78
2018-05-04 21.9 22.78 21.9 22.64 5,098,282 11.32 1.76
2018-05-03 21.96 22.1 21.45 22.08 9,870,298 11.04 1.71
2018-05-02 22.21 22.51 21.98 22.2 7,418,984 11.1 1.72
2018-05-01 22 22.28 21.93 22.16 9,773,822 11.08 1.72
2018-04-30 22.99 23.1 21.97 22.08 13,208,712 11.04 1.71
2018-04-27 24.09 24.16 22.95 22.98 9,210,356 12.29 1.76
2018-04-26 23.5 23.87 23.41 23.75 5,759,038 12.7 1.82
2018-04-25 23.36 23.63 22.96 23.12 7,101,679 12.36 1.77
2018-04-24 23.71 23.96 23.03 23.31 5,092,193 12.47 1.78
2018-04-23 23.63 23.82 23.38 23.48 7,058,344 12.56 1.8
2018-04-20 24.08 24.41 23.58 23.63 6,785,823 12.64 1.81
2018-04-19 25.03 25.06 23.76 24.01 9,482,572 12.84 1.84
2018-04-18 25.56 25.9 25.28 25.56 4,565,475 13.67 1.96
2018-04-17 25.18 25.78 25.18 25.74 5,115,264 13.77 1.97
2018-04-16 25.09 25.21 24.59 25.05 3,515,372 13.4 1.92
2018-04-13 25.58 25.66 24.72 25.01 3,695,273 13.37 1.91
2018-04-12 24.71 25.37 24.69 25.36 5,355,300 13.56 1.94
2018-04-11 24.39 24.96 24.3 24.59 4,421,794 13.15 1.88
2018-04-10 24.27 24.76 23.98 24.54 4,481,952 13.12 1.88
2018-04-09 23.78 24.36 23.53 23.56 5,850,548 12.6 1.8
2018-04-06 23.29 24.24 23.29 23.42 5,948,537 12.52 1.79
2018-04-05 24.63 24.74 24.12 24.22 5,375,461 12.95 1.85
2018-04-04 22.75 24.39 22.75 24.33 5,708,557 13.01 1.86
2018-04-03 23.64 23.93 23.25 23.53 6,450,882 12.58 1.8
2018-04-02 24.33 24.5 23.13 23.37 5,612,466 12.5 1.79
2018-03-30 0 0 0 24.46 0 - -
2018-03-29 24 24.73 23.72 24.46 5,503,665 13.08 1.87
2018-03-28 24.84 24.95 23.79 23.81 9,042,849 12.73 1.82
2018-03-27 26.26 26.59 24.78 24.96 7,900,607 13.35 1.91
2018-03-26 25.7 26.19 25.36 26.12 6,623,161 13.97 2
2018-03-23 25.82 26 25.04 25.04 9,466,248 13.39 1.92
2018-03-22 26.03 26.29 25.46 25.9 7,598,298 13.85 1.98
2018-03-21 26.01 26.79 26 26.5 11,340,791 14.17 2.03
2018-03-20 25.56 26.06 25.55 25.95 5,566,589 13.88 1.99
2018-03-19 25.57 25.79 24.92 25.51 7,717,316 13.64 1.95
2018-03-16 25.71 26.05 25.58 25.87 5,560,857 13.83 1.98
2018-03-15 26 26.05 25.48 25.76 3,611,520 13.78 1.97
2018-03-14 26.35 26.4 25.58 25.74 5,858,971 13.77 1.97
2018-03-13 27.08 27.1 25.8 26.02 6,030,599 13.91 1.99
2018-03-12 26.67 26.86 26.3 26.8 4,681,447 14.33 2.05
2018-03-09 26.16 26.78 26.16 26.59 8,616,131 14.22 2.04
2018-03-08 25.9 26.1 25.67 26.06 6,675,320 13.94 1.99
2018-03-07 25.06 25.82 25.04 25.76 9,042,493 13.78 1.97
2018-03-06 24.65 25.73 24.5 25.47 13,350,814 13.62 1.95
2018-03-05 24.22 24.55 24.12 24.46 5,872,781 13.08 1.87
2018-03-02 23.59 24.45 23.43 24.43 5,281,794 13.06 1.87
2018-03-01 24.03 24.22 23.37 23.86 8,275,949 12.76 1.83
2018-02-28 24.51 24.55 23.87 23.92 7,267,833 12.79 1.83
2018-02-27 24.35 24.95 24.31 24.33 9,704,611 13.01 1.86
2018-02-26 23.77 24.37 23.71 24.37 7,090,499 13.03 1.87
2018-02-23 23.36 23.74 23.29 23.74 4,417,141 12.7 1.82
2018-02-22 23.62 23.62 23.01 23.14 4,563,931 12.37 1.77
2018-02-21 23.72 23.77 23.22 23.23 6,146,963 12.42 1.78
2018-02-20 22.71 23.84 22.68 23.56 7,358,915 12.6 1.8
2018-02-19 0 0 0 22.54 0 - -
2018-02-16 22.88 23.04 22.4 22.54 4,446,741 12.05 1.73
2018-02-15 22.67 22.81 22.07 22.8 6,622,765 12.19 1.75
Get more Data

ON Semiconductor Stock History Chart

View ON PE ratio, PS ratio stocks charts and compare with peers.
ON Chart
Note: Compare ON Semiconductor stock price history with the index and industry peers.

ON Semiconductor Stock Price History: Past 5 years

Max Stock Price26.8Mar 12,2018
Min Stock Price6.83Oct 09,2013
Avg Stock Price12.4

ON Semiconductor Historical PE ratio: Past 5 years

Max PE Ratio47.13Feb 10,2017
Min PE Ratio11.04Apr 30,2018
Avg PE Ratio25.09

ON Semiconductor Historical PS ratio: Past 5 years

Max PS Ratio2.05Mar 12,2018
Min PS Ratio0.83Feb 11,2016
Avg PS Ratio1.42

ON Industry Peers

Company Price Change (%)
Microchip Technology (MCHP)101.230.83 (0.83%)
Maxim Integrated Products (MXIM)60.660.31 (0.51%)
Rohm (ROHCY)41.970.07 (0.17%)
Semtech (SMTC)50.10.15 (0.3%)
Nxp Semiconductor (NXPI)112.923.93 (3.61%)
Rohm (ROHCY)41.970.07 (0.17%)
Intersil (ISIL)22.490 (0%)

We provide ON Semiconductor share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick ON Semiconductor stock analysis. The price and volume changes on a daily basis is provided in the ON Semiconductor stock price history. An abnormally high daily 3,612,635 typically implies breaking news or earnings release. ON stock saw a high of $25.35, and a low of $24.9 on last trading day. The average P/S ratio was 1.42 as can be seen from ON Semiconductor stock history.