Try Fund Library Premium
Free with a 30 day trial!
Gain access to
- Unlimited Watchlists
- Advanced Search Filtering
- Fund Comparisons
- Portfolio Scenarios
- Customizable PDF Reports
- Portfolio Rebalancer new
ON Semiconductor Corporation (ON : NSD)
Sector: Technology
|
Close (06-26-2026) |
$90.65 |
|---|---|
| Change |
-$28.09
(-23.66%)
|
| Volume | 44,062,584 |
| Open | $98.29 |
|---|---|
| Day Range | $89.24 - $98.48 |
| 52 Week Low | $44.56 |
| 52 Week High | $134.92 |
| Annual Yield | - |
|---|---|
| Annual Dividend | - |
| Last Dividend | - |
| Industry Sector | Technology |
|---|---|
| Quoted Market Value | $35,526,024,264 |
| Shares Outstanding | 391,903,191 |
| Book Value per Share | $4.88 |
| Earnings per Share | $1.36 |
Period
Loading......
Loading......
Legend
ON Semiconductor Corporation
Compare Options
Pricing History (Last 30 Days)
| Date | Close | Change |
|---|---|---|
| June 26, 2026 | 90.65 |
-$28.09
(-23.66%)
|
| June 25, 2026 | 118.74 |
$3.00
(2.59%)
|
| June 24, 2026 | 115.74 |
-$1.32
(-1.13%)
|
| June 23, 2026 | 117.06 |
-$14.49
(-11.01%)
|
| June 22, 2026 | 131.55 |
$9.93
(8.16%)
|
| June 19, 2026 | 121.62 |
$0.00
(0.00%)
|
| June 18, 2026 | 121.62 |
$8.70
(7.70%)
|
| June 17, 2026 | 112.92 |
-$5.33
(-4.51%)
|
| June 16, 2026 | 118.25 |
-$7.65
(-6.08%)
|
| June 15, 2026 | 125.90 |
$9.11
(7.80%)
|
| June 12, 2026 | 116.79 |
$0.83
(0.72%)
|
| June 11, 2026 | 115.96 |
$5.79
(5.26%)
|
| June 10, 2026 | 110.17 |
-$6.83
(-5.84%)
|
| June 09, 2026 | 117.00 |
-$3.90
(-3.23%)
|
| June 08, 2026 | 120.90 |
$3.64
(3.10%)
|
| June 05, 2026 | 117.26 |
-$14.56
(-11.05%)
|
| June 04, 2026 | 131.82 |
-$2.11
(-1.58%)
|
| June 03, 2026 | 133.93 |
$5.29
(4.11%)
|
| June 02, 2026 | 128.64 |
$7.72
(6.38%)
|
| June 01, 2026 | 120.92 |
$0.30
(0.25%)
|
| May 29, 2026 | 120.62 |
-$3.15
(-2.55%)
|
| May 28, 2026 | 123.77 |
-$1.12
(-0.90%)
|
| May 27, 2026 | 124.89 |
-$2.11
(-1.66%)
|
| May 26, 2026 | 127.00 |
$10.80
(9.29%)
|
| May 25, 2026 | 116.20 |
$0.00
(0.00%)
|
| May 22, 2026 | 116.20 |
$6.59
(6.01%)
|
| May 21, 2026 | 109.61 |
-$0.60
(-0.54%)
|
| May 20, 2026 | 110.21 |
$4.19
(3.95%)
|
| May 19, 2026 | 106.02 |
-$3.41
(-3.12%)
|
| May 18, 2026 | 109.43 |
-$3.68
(-3.25%)
|
Try Fund Library Premium
Free with a 30 day trial!
Gain access to
- Unlimited Watchlists
- Advanced Search Filtering
- Fund Comparisons
- Portfolio Scenarios
- Customizable PDF Reports
- Portfolio Rebalancer new
