The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, ON:
05 Sep 2025
LAST:
49.11
CHANGE:
1.05
OPEN:
48.34
HIGH:
50.08
ASK:
20.79
VOLUME:
7.22M
CHG(%):
2.17
PREV:
48.06
LOW:
47.94
BID:
18.00
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
05 Sep 25
48.34
50.08
47.94
49.11
7.22M
04 Sep 25
47.64
48.22
46.62
48.06
6.39M
03 Sep 25
48.95
49.39
46.50
47.79
9.99M
02 Sep 25
48.15
48.96
47.63
48.94
6.1M
29 Aug 25
50.27
50.62
49.44
49.59
7.52M
28 Aug 25
51.96
52.22
49.75
50.78
7.82M
27 Aug 25
50.46
51.33
50.19
51.25
6.14M
26 Aug 25
50.85
51.45
50.17
50.99
5.68M
25 Aug 25
51.64
51.69
50.62
50.95
5.67M
22 Aug 25
49.33
52.33
49.33
51.85
9.74M
COMPANY PROFILE
Name:
About:
ON Semiconductor Corporation provides intelligent sensing and power solutions in Hong Kong, Singapore, the United Kingdom, the United States, and internationally. The company operates through three segments Power Solutions Group, Analog and Mixed-Signal Group, and Intelligent Sensing Group. The Power Solutions Group segment offers discrete, module and integrated semiconductor products that perform multiple application functions, including power switching, signal conditioning, and circuit protection. The Analog and Mixed-Signal Group segment designs and develops analogues, mixed-signal, power management ICs, sensor interface devices, power conversion, signal chain, and voltage regulation devices for end-users in the automotive, industrial, computing and mobile end-markets. The Intelligent Sensing Group segment designs and develops complementary metal oxide semiconductor image sensors, image signal processors, single photon detectors, including silicon photomultipliers, single photon avalanche diode arrays, and short-wavelength infrared products, as well as actuator drivers for autofocus and image stabilization for a broad base of end-users in the different end-markets. ON Semiconductor Corporation was incorporated in 1992 and is headquartered in Scottsdale, Arizona.
Sector:
Technology
Industry:
Semiconductors
Address:
5701 North Pima Road, Scottsdale, AZ, United States, 85250
Website:
https://www.onsemi.com
CUSIP:
682189105
CIK:
0001097864
ISIN:
US6821891057
FIGI:
BBG000DV7MX4
LEI:
ZV20P4CNJVT8V1ZGJ064
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
47.40
Price to Book:
2.56
Price to Sales:
3.18
EBITDA:
1.785B
Shares:
408.97M
Market Cap:
20.083B
TECHNICAL INDICATORS
MA5:
48.70
MA10:
49.93
MA20:
49.86
MA50:
53.65
MA100:
49.14
MA200:
51.45
STO9:
29.68
STO14:
29.00
RSI14:
41.21
WPR14:
-67.61
MTM14:
-1.43
ROC14:
-0.03
ATR:
1.76
Week High:
50.62
Week Low:
46.50
Month High:
52.33
Month Low:
46.35
Year High:
76.06
Year Low:
31.04
RECENT SPLITS
Date
Ratio
11 Mar 2014
10-1