Onsemi (ON) Stock Chart & Stock Price History $65.50 +0.70 (+1.08%) (As of 12/20/2024 05:31 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Onsemi Stock Price Performance 5 Day Performance-3.31%1 Month Performance-5.92%3 Month Performance-5.85%6 Month Performance-4.41%Year-To-Date Performance-21.59%1 Year Performance-22.03% Receive ON Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Onsemi and its competitors with MarketBeat's FREE daily newsletter. Email Address Forced out of retirement by these trades (Ad)You know, I never really intended to get in front of a camera and tell folks about a new market paradigm that I discovered. Even though I have a bright and shiny “resume,” I thought I’d left investing behind forever. And I was more than happy to be a stay-at-home dad… But then I discovered Gamma Pockets… and everything changedMake sure to check out Gamma Pockets HERE while it’s still widely available ON Stock Chart for Monday, December, 23, 2024 ON Chart by TradingView Onsemi Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization12/20/2024$64.80$65.50+1.08%$66.86$63.9412.54 million shs$27.89 billion12/19/2024$64.93$64.80-0.20%$66.97$64.756.24 million shs$27.59 billion12/18/2024$67.74$64.93-4.15%$69.27$64.629.81 million shs$27.65 billion12/17/2024$66.44$67.74+1.96%$70.58$66.857.81 million shs$28.84 billion12/16/2024$65.96$66.44+0.72%$67.28$64.946.14 million shs$28.29 billion12/13/2024$67.11$65.96-1.71%$66.96$64.807.18 million shs$28.09 billion Get the Latest News and Ratings for ON and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Onsemi and its competitors with MarketBeat's FREE daily newsletter. 12/12/2024$67.97$67.11-1.27%$67.52$66.264.07 million shs$28.58 billion12/11/2024$66.34$67.97+2.46%$68.53$66.445.70 million shs$28.94 billion12/10/2024$67.68$66.34-1.98%$67.95$66.054.63 million shs$28.25 billion12/09/2024$66.52$67.68+1.74%$68.66$66.304.96 million shs$28.82 billion12/06/2024$65.74$66.52+1.19%$67.04$65.925.41 million shs$28.32 billion12/05/2024$65.97$65.74-0.35%$66.86$65.148.53 million shs$27.99 billion12/04/2024$69.81$65.97-5.50%$70.51$65.3513.16 million shs$28.09 billion12/03/2024$73.95$69.81-5.60%$73.19$69.698.45 million shs$29.73 billion12/02/2024$71.12$73.95+3.98%$74.52$70.756.46 million shs$31.49 billion11/29/2024$70.35$71.12+1.09%$72.53$70.602.90 million shs$30.28 billion11/28/2024$70.35$70.35$71.33$69.143.72 million shs$29.95 billion11/27/2024$70.82$70.35-0.66%$71.33$69.143.72 million shs$29.95 billion11/26/2024$72.39$70.82-2.17%$73.43$69.974.77 million shs$30.16 billion11/25/2024$69.62$72.39+3.98%$73.49$70.316.57 million shs$30.82 billion11/22/2024$68.32$69.62+1.90%$69.72$67.514.09 million shs$29.15 billion11/21/2024$67.31$68.32+1.50%$69.12$66.452.69 million shs$29.09 billion Related Companies MRVL Stock Price Chart ADI Stock Price Chart INTC Stock Price Chart NXPI Stock Price Chart MCHP Stock Price Chart MPWR Stock Price Chart GFS Stock Price Chart STM Stock Price Chart ASX Stock Price Chart ALAB Stock Price Chart Receive ON Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Onsemi and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ON) was last updated on 12/23/2024 by MarketBeat.com Staff From Our PartnersAmazon coin set to soar 25X – starting December 16th?This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...True Market Insiders | SponsoredDid You See Trump’s Bombshell Exec. Order 001?Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."Banyan Hill Publishing | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowIt’s here. This is the moment we’ve been waiting for. The next 3-6 months in crypto will be absolutely life...Crypto Swap Profits | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Onsemi Please log in to your account or sign up in order to add this asset to your watchlist. Share Onsemi With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
