Powered by

Powered by Portfolio Grader

On Semiconductor (ON)

21.36 0.65 (2.95%) 17:28 EDT
ON Stock Quote Delayed 15 Minutes

  • ON Stock Chart

  • Historical ON Prices

  
Dividend & Yield:       N/A (N/A)
P/E:       10.57
Market Cap:       9.13B
EPS:       2.02
Volume:       9.07M
Day's Range:       20.99 - 22.05
52wk Range:       14.55 - 26.79
Quotes delayed at least 20 mins.
Historical Data for ON
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
03/20/19 22.03 22.05 20.99 9,073,277 21.36 -0.65   -2.95%
03/19/19 22.09 23.31 21.82 7,833,470 22.01 0.10   0.46%
03/18/19 22.14 22.40 21.70 7,026,828 21.91 -0.26   -1.17%
03/15/19 22.30 22.54 22.06 7,361,800 22.17 0.11   0.50%
03/14/19 22.28 22.33 22.01 4,609,999 22.06 -0.25   -1.12%
03/13/19 22.67 22.67 22.26 4,866,401 22.31 -0.16   -0.71%
03/12/19 22.74 22.74 22.36 6,132,542 22.47 -0.14   -0.62%
03/11/19 22.42 22.83 22.27 6,755,541 22.61 0.47   2.12%
03/08/19 20.94 22.30 20.88 10,425,300 22.14 0.81   3.80%
03/07/19 21.24 21.56 20.88 7,988,068 21.33 -0.07   -0.33%
03/06/19 21.80 21.83 21.28 7,189,762 21.40 -0.44   -2.01%
03/05/19 21.89 22.09 21.60 5,138,986 21.84 -0.08   -0.36%
03/04/19 22.39 22.48 21.52 5,964,125 21.92 0.25   1.15%
03/01/19 21.78 21.92 21.35 4,719,000 21.67 0.19   0.88%
02/28/19 21.41 21.66 21.29 5,306,216 21.48 -0.09   -0.42%
02/27/19 22.00 22.00 21.15 9,581,349 21.57 -0.95   -4.22%
02/26/19 22.69 22.88 22.47 3,781,538 22.52 -0.45   -1.96%
02/25/19 23.14 23.35 22.94 3,987,308 22.97 0.13   0.57%
02/22/19 22.75 23.01 22.59 3,748,000 22.84 0.38   1.69%
02/21/19 22.56 22.77 22.36 4,909,309 22.46 -0.13   -0.58%
02/20/19 22.90 22.91 22.58 5,754,541 22.59 -0.19   -0.83%
02/19/19 22.86 22.97 22.63 4,299,027 22.78 -0.19   -0.83%
02/15/19 22.99 23.06 22.75 3,900,100 22.97 0.06   0.26%
02/14/19 22.76 23.09 22.64 4,495,187 22.91 -0.02   -0.09%
02/13/19 22.78 22.97 22.54 5,720,942 22.93 0.20   0.88%
02/12/19 22.52 22.78 22.38 4,695,514 22.73 0.49   2.20%
02/11/19 21.99 22.31 21.82 7,273,112 22.24 0.40   1.83%
02/08/19 21.83 22.11 21.43 9,003,600 21.84 -0.41   -1.84%
02/07/19 22.39 22.49 21.87 7,783,440 22.25 -0.57   -2.50%
02/06/19 22.24 23.34 22.20 15,120,906 22.82 0.94   4.30%
02/05/19 21.42 22.13 21.28 9,578,465 21.88 0.29   1.34%
02/04/19 21.17 21.63 20.22 15,692,394 21.59 0.79   3.80%
02/01/19 20.05 20.91 19.98 12,744,800 20.80 0.76   3.79%
01/31/19 19.87 20.28 19.84 5,923,769 20.04 0.00   0.00%
01/30/19 19.57 20.14 19.43 7,143,421 20.04 0.66   3.41%
01/29/19 19.65 19.90 19.34 5,996,060 19.38 -0.28   -1.42%
01/28/19 19.34 20.00 19.25 6,703,665 19.66 -0.46   -2.29%
01/25/19 19.09 20.26 19.06 10,193,100 20.12 1.13   5.95%
01/24/19 18.08 19.18 18.01 11,712,134 18.99 1.38   7.84%
01/23/19 17.92 18.00 17.26 4,549,300 17.61 -0.15   -0.84%
01/22/19 18.18 18.29 17.59 5,946,856 17.76 -0.65   -3.53%
01/18/19 17.90 18.63 17.86 5,807,700 18.41 0.59   3.31%
01/17/19 17.44 17.92 17.21 6,039,729 17.82 0.19   1.08%
01/16/19 17.90 18.23 17.59 3,422,834 17.63 -0.21   -1.18%
01/15/19 17.82 18.12 17.75 3,459,860 17.84 0.13   0.73%
01/14/19 18.11 18.14 17.70 5,864,002 17.71 -0.78   -4.22%
01/11/19 17.91 18.99 17.87 10,001,800 18.49 0.60   3.35%
01/10/19 17.61 18.00 17.41 6,477,111 17.89 0.08   0.45%
01/09/19 16.81 17.94 16.76 11,313,804 17.81 1.27   7.68%
01/08/19 17.15 17.24 16.26 10,946,312 16.54 -0.46   -2.71%
01/07/19 16.64 17.26 16.33 5,980,662 17.00 0.50   3.03%
01/04/19 15.84 16.68 15.84 9,869,900 16.50 0.85   5.43%
01/03/19 16.22 16.45 15.57 7,669,570 15.65 -1.13   -6.73%
Download Data To Spreadsheet
On Semiconductor (ON) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

On Semiconductor Stock Analysis

Rating: Hold

Total Grade: C

Analysis Breakdown

ON Stock Grade: C
Fundamental Grade: C
Quantitative Grade: D
ON Earnings
Earnings Growth: D
Earnings Momentum: D
Earnings Surprises: B
Analyst Earnings Revisions: C
ON Financial Information
Sales Growth: C
Operating Margin Growth: D
Cash Flow: B
Return on Equity: A

On Semiconductor Stock: Weekly View

This Week: C
Last Week: D
Two Weeks Ago: C
Get Full Report