ON Semiconductor Corporation
nasdaq100sp500ON•Technology•Semiconductors
$128.64
+6.38%
Last Price
$128.64
2026-06-02
24h Change
+6.38%
7.72 USD
Volume
11M
Shares Traded
Data Reliability
High
6560 points (26 years)
Price History
Start a simulation with this asset
ON
Global parameters
Available data from 5/2/2000 to 6/2/2026
Fundamental Analysis
NewCAGR (5y)
-10.37%
Revenue Growth
Net Margin
2.02%
Profitability
ROE
1.58%
Return on Equity
Debt / EBITDA
3.38
Solvency
PEG Ratio
0.38
Valuation vs Growth
Rev. Growth (TTM)
-11.20%
Current Trend
PE Ratio History (5 Years)
Historical PE
Average (46.0x)
Current: 355.3x
Technical focus
ON
ON
30d volatility
60.22%
Distance to MA50
40.45%
Distance to MA200
100.01%
Distance to ATH
0.00%
Momentum 3M
105.73%
Risk score
N/A
Volatility moderate. Momentum neutral.
Invest in this asset
Buy on Saxo Bank
🏦Regulated Broker
🌍Global Markets Access
📈Pro Tools
Ad link. Capital at risk.
Technical Analysis & Risk
Key Metrics
CAGR6.66%
Volatility60.22%
Max Drawdown-70.44%
Momentum : ON
Indicateur synthétique62
Greed
Risk Analysis
VaR (95%)-5.42%
DCA Health
58/100
Recent History (60 days)
| Date | Close | Volume |
|---|---|---|
| 2026-06-02 | $128.64 | 10,733,561 |
| 2026-06-01 | $120.92 | 8,644,968 |
| 2026-05-29 | $120.62 | 8,927,700 |
| 2026-05-28 | $123.77 | 7,489,236 |
| 2026-05-27 | $124.89 | 13,924,700 |
| 2026-05-26 | $127.00 | 18,683,181 |
| 2026-05-22 | $116.20 | 8,436,240 |
| 2026-05-21 | $109.61 | 6,132,913 |
| 2026-05-20 | $110.21 | 9,579,767 |
| 2026-05-19 | $106.02 | 11,705,983 |
| 2026-05-18 | $109.43 | 12,165,146 |
| 2026-05-15 | $113.11 | 10,935,299 |
| 2026-05-14 | $118.37 | 11,489,671 |
| 2026-05-13 | $115.71 | 21,513,260 |
| 2026-05-12 | $104.11 | 9,663,822 |
| 2026-05-11 | $107.24 | 9,388,663 |
| 2026-05-08 | $103.20 | 9,962,097 |
| 2026-05-07 | $100.61 | 19,198,916 |
| 2026-05-06 | $105.77 | 21,749,797 |
| 2026-05-05 | $102.67 | 22,284,620 |
| 2026-05-04 | $102.04 | 16,611,629 |
| 2026-05-01 | $103.03 | 9,580,711 |
| 2026-04-30 | $100.81 | 9,482,282 |
| 2026-04-29 | $98.86 | 12,493,409 |
| 2026-04-28 | $93.30 | 11,098,070 |
| 2026-04-27 | $98.04 | 9,696,974 |
| 2026-04-24 | $98.40 | 12,693,998 |
| 2026-04-23 | $97.78 | 20,742,548 |
| 2026-04-22 | $88.99 | 11,313,561 |
| 2026-04-21 | $86.91 | 9,971,195 |
| 2026-04-20 | $85.56 | 9,503,886 |
| 2026-04-17 | $83.01 | 15,464,303 |
| 2026-04-16 | $79.93 | 19,300,666 |
| 2026-04-15 | $72.43 | 6,000,120 |
| 2026-04-14 | $72.05 | 7,232,400 |
| 2026-04-13 | $71.02 | 7,819,780 |
| 2026-04-10 | $68.65 | 6,205,814 |
| 2026-04-09 | $68.49 | 5,761,501 |
| 2026-04-08 | $68.38 | 9,758,035 |
| 2026-04-07 | $63.79 | 5,415,296 |
| 2026-04-06 | $63.49 | 5,292,912 |
| 2026-04-02 | $62.19 | 7,041,418 |
| 2026-04-01 | $62.20 | 6,708,854 |
| 2026-03-31 | $61.92 | 12,753,804 |
| 2026-03-30 | $55.66 | 7,883,563 |
| 2026-03-27 | $58.35 | 7,105,968 |
| 2026-03-26 | $60.87 | 7,425,159 |
| 2026-03-25 | $63.10 | 5,262,962 |
| 2026-03-24 | $62.34 | 6,196,660 |
| 2026-03-23 | $59.89 | 5,254,146 |
| 2026-03-20 | $59.26 | 10,497,666 |
| 2026-03-19 | $59.29 | 7,552,658 |
| 2026-03-18 | $60.46 | 5,062,747 |
| 2026-03-17 | $60.98 | 4,799,882 |
| 2026-03-16 | $59.88 | 6,513,465 |
| 2026-03-13 | $58.55 | 7,555,715 |
| 2026-03-12 | $57.69 | 6,692,442 |
| 2026-03-11 | $59.24 | 4,225,269 |
| 2026-03-10 | $59.59 | 7,499,200 |
| 2026-03-09 | $59.23 | 9,872,865 |