ON Semiconductor Corporation
nasdaq100sp500ON•Technology•Semiconductors
$87.37
-0.85%
Last Price
$87.37
2026-07-17
24h Change
-0.85%
-0.75 USD
Volume
9.6M
Shares Traded
Data Reliability
High
6591 points (26 years)
Price History
Start a simulation with this asset
ON
Global parameters
Available data from 5/2/2000 to 7/17/2026
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
0.30
Valuation vs Growth
Rev. Growth (TTM)
4.70%
Current Trend
PE Ratio History (5 Years)
Historical PE
Average (57.7x)
Current: 67.1x
Technical focus
ON
ON
30d volatility
60.56%
Distance to MA50
-20.23%
Distance to MA200
19.44%
Distance to ATH
-34.76%
Momentum 3M
5.25%
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
CAGR5.06%
Volatility60.56%
Max Drawdown-70.44%
Momentum : ON
Indicateur synthétique40
Fear
Risk Analysis
VaR (95%)-5.45%
DCA Health
57/100
Recent History (60 days)
| Date | Close | Volume |
|---|---|---|
| 2026-07-17 | $87.37 | 9,585,175 |
| 2026-07-16 | $88.12 | 9,442,739 |
| 2026-07-15 | $92.54 | 11,374,974 |
| 2026-07-14 | $93.73 | 7,537,496 |
| 2026-07-13 | $90.37 | 9,442,882 |
| 2026-07-10 | $95.96 | 5,702,657 |
| 2026-07-09 | $97.87 | 12,881,078 |
| 2026-07-08 | $93.79 | 12,165,100 |
| 2026-07-07 | $91.10 | 11,800,300 |
| 2026-07-06 | $94.69 | 9,883,259 |
| 2026-07-02 | $91.22 | 15,719,706 |
| 2026-07-01 | $94.63 | 16,034,314 |
| 2026-06-30 | $94.54 | 19,182,030 |
| 2026-06-29 | $88.57 | 20,338,919 |
| 2026-06-26 | $90.65 | 44,050,274 |
| 2026-06-25 | $118.74 | 7,805,275 |
| 2026-06-24 | $115.74 | 8,278,112 |
| 2026-06-23 | $117.06 | 15,475,565 |
| 2026-06-22 | $131.55 | 11,862,938 |
| 2026-06-18 | $121.62 | 17,518,824 |
| 2026-06-17 | $112.92 | 11,152,380 |
| 2026-06-16 | $118.25 | 10,072,152 |
| 2026-06-15 | $125.90 | 9,753,973 |
| 2026-06-12 | $116.79 | 6,190,713 |
| 2026-06-11 | $115.96 | 11,296,419 |
| 2026-06-10 | $110.17 | 13,201,761 |
| 2026-06-09 | $117.00 | 16,827,041 |
| 2026-06-08 | $120.90 | 12,133,239 |
| 2026-06-05 | $117.26 | 19,027,944 |
| 2026-06-04 | $131.82 | 10,079,151 |
| 2026-06-03 | $133.93 | 9,600,734 |
| 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 |