Historical Stock Price
ON historical stock prices picture
ON Semiconductor (ON) has the following price history information. Looking back at ON historical stock prices for the last five trading days, on March 21, 2024, ON opened at $76.83, traded as high as $77.41 and as low as $75.17, and closed at $75.78. Trading volume was a total of 5.93M shares. On March 22, 2024, ON opened at $75.00, traded as high as $75.74 and as low as $73.86, and closed at $74.68. Trading volume was a total of 3.35M shares. On March 25, 2024, ON opened at $72.20, traded as high as $74.55 and as low as $72.12, and closed at $73.54. Trading volume was a total of 5.46M shares. On March 26, 2024, ON opened at $74.00, traded as high as $74.16 and as low as $72.67, and closed at $72.89. Trading volume was a total of 5.88M shares. On March 27, 2024, ON opened at $73.92, traded as high as $75.77 and as low as $73.00, and closed at $75.61. Trading volume was a total of 6.72M shares.

ON Historical Stock Prices By Date:

ON historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ON Semiconductor shares, starting with a $10,000 purchase of ON, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $9.40
End price/share: $75.61
Dividends collected/share: $0.00
Total return: 704.36%
Average Annual Total Return: 23.19%
Starting investment: $10,000.00
Ending investment: $80,446.36
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $76.83 $77.41 $75.17 $75.78 5.93M
03/22/2024 $75.00 $75.74 $73.86 $74.68 3.35M
03/25/2024 $72.20 $74.55 $72.12 $73.54 5.46M
03/26/2024 $74.00 $74.16 $72.67 $72.89 5.88M
03/27/2024 $73.92 $75.77 $73.00 $75.61 6.72M
ON Semiconductor provides intelligent sensing and power solutions. Co. is organized into the following three segments: Power Solutions Group, which provides an array of analog, discrete, module and integrated semiconductor products; Advanced Solutions Group, which designs and develops analog, mixed-signal, advanced logic, application specific standard product and application specific integrated circuits, radio frequency and integrated power solutions; and Intelligent Sensing Group, which designs and develops complementary metal oxide semiconductor image sensors, image signal processors, single photon detectors, as well as actuator drivers for autofocus and image stabilization.
Date Close
03/21/2024$75.78
03/22/2024$74.68
03/25/2024$73.54
03/26/2024$72.89
03/27/2024$75.61
ON is categorized under the Technology sector; below are some other companies in the same sector:

ONNN Historical Stock Prices
OOMA Historical Stock Prices
OPAY Historical Stock Prices
OPEN Historical Stock Prices
OPLK Historical Stock Prices
OPWR Historical Stock Prices
ORB Historical Stock Prices
ORBC Historical Stock Prices
ORBK Historical Stock Prices
ORCL Historical Stock Prices

Also explore: ON shares outstanding history

Email EnvelopeFree ON Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ON Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.