ON Semiconductor - 15 Year Stock Price History | ON
Historical daily share price chart and data for ON Semiconductor since 2011 adjusted for splits and dividends. The latest closing stock price for ON Semiconductor as of June 11, 2026 is 115.96.
- The all-time high ON Semiconductor stock closing price was 133.93 on June 03, 2026.
- The ON Semiconductor 52-week high stock price is 134.92, which is 16.4% above the current share price.
- The ON Semiconductor 52-week low stock price is 44.56, which is 61.6% below the current share price.
- The average ON Semiconductor stock price for the last 52 weeks is 64.27.
| ON Semiconductor Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 79.5753 | 56.7000 | 133.9300 | 55.6600 | 115.9600 | 114.15% |
| 2025 | 49.4660 | 61.7100 | 64.5100 | 31.9500 | 54.1500 | -14.12% |
| 2024 | 72.0563 | 81.4500 | 82.9600 | 60.6500 | 63.0500 | -24.52% |
| 2023 | 83.6357 | 61.6100 | 108.0900 | 59.7400 | 83.5300 | 33.93% |
| 2022 | 61.9856 | 70.1700 | 76.7100 | 46.8400 | 62.3700 | -8.17% |
| 2021 | 44.3475 | 32.6700 | 69.7800 | 32.6700 | 67.9200 | 107.52% |
| 2020 | 21.2773 | 25.0600 | 32.7300 | 8.4500 | 32.7300 | 34.25% |
| 2019 | 20.4073 | 16.7800 | 24.5500 | 15.6500 | 24.3800 | 47.67% |
| 2018 | 21.7300 | 21.8100 | 26.8000 | 14.6200 | 16.5100 | -21.16% |
| 2017 | 16.5108 | 12.6900 | 21.9400 | 12.6900 | 20.9400 | 64.11% |
| 2016 | 10.1006 | 9.7000 | 13.1300 | 7.0500 | 12.7600 | 30.20% |
| 2015 | 11.0912 | 10.2000 | 13.2600 | 8.8900 | 9.8000 | -3.26% |
| 2014 | 9.0266 | 8.0100 | 10.2200 | 6.9400 | 10.1300 | 22.94% |
| 2013 | 7.7446 | 7.3700 | 8.6800 | 6.8300 | 8.2400 | 16.88% |
| 2012 | 7.3300 | 7.7700 | 9.5000 | 5.8200 | 7.0500 | -8.68% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Semiconductor - Analog & Mixed | $27.002B | $5.995B |
| ON Semiconductor Corporation is an equipment manufacturer of a broad range of discrete & embedded semiconductor components. Onsemi's product lines include bipolar transistors, diodes, filters, FETs, rectifiers & thyristors. Secure supply of SiC to meet growing dem& of customers for SiC based solutions. The company's acquisitions of Cypress Semiconductor's CMOS Image Sensor Business Unit, SANYO Semiconductor, AMI Semiconductor, Analog Devices' power PC controller business, CMD, Catalyst, & SoundDesign gave it new technical capabilities, some custom ASIC products, higher-margin products, exposure to new end markets & greater product breadth. The power management product line includes AC-DC controllers & regulators, DC-DC converters & regulators, drivers, thermal managers, & voltage controllers, references & supervisors. The logic product line includes clocking, memory, differential logic & st&ard logic products. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Analog Devices (ADI) | United States | $170.940B | 40.62 |
| Monolithic Power Systems (MPWR) | United States | $66.498B | 103.74 |
| NXP Semiconductors (NXPI) | Netherlands | $51.643B | 19.96 |
| Microchip Technology (MCHP) | United States | $38.724B | 89.45 |
| MACOM Technology Solutions Holdings (MTSI) | United States | $19.361B | 97.77 |
| Semtech (SMTC) | United States | $7.921B | 76.78 |
| Silicon Laboratories (SLAB) | United States | $6.964B | 0.00 |
| MaxLinear (MXL) | United States | $1.789B | 0.00 |
| Magnachip Semiconductor (MX) | South Korea | $0.109B | 0.00 |