Onsemi (ON) Stock Chart & Stock Price History $56.03 +0.42 (+0.76%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Onsemi Stock Price Performance 5 Day Performance+2.03%1 Month Performance-14.90%3 Month Performance-16.23%6 Month Performance-27.92%Year-To-Date Performance-11.59%1 Year Performance-25.87% 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 ON Stock Chart for Wednesday, January, 22, 2025 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 Capitalization01/21/2025$54.63$55.61+1.79%$56.11$54.876.33 million shs$23.68 billion01/20/2025$54.63$54.63$55.08$54.377.29 million shs$23.26 billion01/17/2025$53.51$54.63+2.09%$55.08$54.377.29 million shs$23.26 billion01/16/2025$55.23$53.51-3.11%$55.48$53.468.66 million shs$22.78 billion01/15/2025$55.18$55.23+0.09%$56.75$55.147.97 million shs$23.52 billion01/14/2025$55.87$55.18-1.24%$56.46$54.516.35 million shs$23.50 billion01/13/2025$53.94$55.87+3.58%$56.45$53.1012.19 million shs$23.79 billion01/10/2025$58.31$53.94-7.49%$56.60$53.6017.56 million shs$22.97 billion01/09/2025$58.31$58.31$62.59$57.9614.86 million shs$24.83 billion01/08/2025$62.73$58.31-7.05%$62.59$57.9614.86 million shs$24.83 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. 01/07/2025$64.51$62.73-2.76%$65.25$62.329.31 million shs$26.71 billion01/06/2025$63.91$64.51+0.94%$67.00$64.337.37 million shs$27.47 billion01/03/2025$61.71$63.91+3.57%$64.47$61.586.96 million shs$27.21 billion01/02/2025$63.05$61.71-2.13%$64.09$61.667.39 million shs$26.28 billion01/01/2025$63.05$63.05$64.26$62.784.30 million shs$26.85 billion12/31/2024$63.46$63.05-0.65%$64.26$62.784.30 million shs$26.85 billion12/30/2024$66.01$63.46-3.86%$65.31$63.267.23 million shs$27.02 billion12/27/2024$67.02$66.01-1.51%$67.05$65.484.75 million shs$28.11 billion12/26/2024$67.90$67.02-1.30%$67.95$66.993.66 million shs$28.54 billion12/25/2024$67.90$67.90$67.92$66.423.04 million shs$28.91 billion12/24/2024$66.63$67.90+1.91%$67.92$66.423.04 million shs$28.91 billion12/23/2024$65.50$66.63+1.73%$66.99$65.455.26 million shs$28.37 billion Related Companies INTC Stock Price Chart NXPI Stock Price Chart MCHP Stock Price Chart MPWR Stock Price Chart GFS Stock Price Chart ASX Stock Price Chart STM Stock Price Chart ALAB Stock Price Chart FSLR Stock Price Chart UMC 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 1/22/2025 by MarketBeat.com Staff From Our PartnersMedia Humiliated: Demo of Elon’s Tech Proves They’re WrongElon Musk believes his new AI product will be worth an incredible $9 trillion. But the mainstream media is ...Brownstone Research | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredTexas embraces new currencyRural Texas Town Ramps Up Global Currency War A small town has joined a radical $1.9 trillion attack on the...Stansberry Research | SponsoredNow that Trump’s be inaugurated, this day will be key (mark your calendar)Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...Timothy Sykes | SponsoredElon’s #1 AI Stock” SET TO SOARForget ChatGPT! Because Elon Musk's AI promises to be 100x more powerful.Behind the Markets | SponsoredThe Stock I’m Calling My #1 of the DecadeThe stock I reveal right here is my #1 stock of the decade. In fact, it might be my favorite stock ever. ...InvestorPlace | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | 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.
Free ON Stock Alerts