Powered by

Powered by Portfolio Grader

On Semiconductor (ON)

18.24 0.53 (2.82%) 10:09 EDT
ON Stock Quote Delayed 15 Minutes

  • ON Stock Chart

  • Historical ON Prices

  
Dividend & Yield:       N/A (N/A)
P/E:       9.03
Market Cap:       7.80B
EPS:       2.02
Volume:       2.61M
Day's Range:       17.87 - 18.48
52wk Range:       14.55 - 26.38
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 %
05/17/19 19.36 19.74 18.72 9,043,700 18.77 -0.98   -4.96%
05/16/19 19.82 20.14 19.56 8,994,692 19.75 -0.49   -2.42%
05/15/19 19.59 20.46 19.59 6,193,330 20.24 0.26   1.30%
05/14/19 19.79 20.08 19.56 5,613,447 19.98 0.38   1.94%
05/13/19 20.11 20.26 19.42 12,867,950 19.60 -1.38   -6.58%
05/10/19 21.05 21.45 20.43 5,180,800 20.98 -0.17   -0.80%
05/09/19 21.21 21.33 20.72 8,226,947 21.15 -0.60   -2.76%
05/08/19 21.82 22.22 21.69 6,368,959 21.75 -0.37   -1.67%
05/07/19 22.54 22.77 21.82 9,438,536 22.12 -0.84   -3.66%
05/06/19 22.58 23.00 22.52 7,156,348 22.96 -0.56   -2.38%
05/03/19 23.14 23.54 22.97 6,101,000 23.52 0.59   2.57%
05/02/19 22.58 23.17 22.40 5,128,764 22.93 0.33   1.46%
05/01/19 23.30 23.49 22.55 6,951,040 22.60 -0.53   -2.29%
04/30/19 22.88 23.26 22.52 9,885,078 23.13 0.93   4.19%
04/29/19 22.73 23.50 22.00 11,892,266 22.20 -0.24   -1.07%
04/26/19 22.08 22.46 21.68 7,365,100 22.44 0.03   0.13%
04/25/19 23.08 23.34 21.96 7,455,678 22.41 -0.61   -2.65%
04/24/19 22.61 23.48 22.61 8,209,488 23.02 0.42   1.86%
04/23/19 22.41 22.88 22.38 6,015,187 22.60 0.14   0.62%
04/22/19 22.61 22.75 22.37 7,112,307 22.46 -0.16   -0.71%
04/18/19 22.56 22.69 22.25 5,253,200 22.62 0.03   0.13%
04/17/19 23.00 23.29 22.32 5,928,645 22.59 -0.15   -0.66%
04/16/19 22.67 22.99 22.53 5,214,623 22.74 0.30   1.34%
04/15/19 22.78 22.90 22.34 5,370,993 22.44 -0.39   -1.71%
04/12/19 23.15 23.26 22.74 5,790,400 22.83 0.08   0.35%
04/11/19 22.99 23.09 22.65 4,338,984 22.75 -0.24   -1.04%
04/10/19 22.61 23.04 22.49 4,898,804 22.99 0.35   1.55%
04/09/19 22.80 22.91 22.57 4,555,990 22.64 -0.28   -1.22%
04/08/19 22.63 23.03 22.51 4,902,569 22.92 0.11   0.48%
04/05/19 22.74 22.87 22.56 3,345,600 22.81 0.38   1.69%
04/04/19 22.20 22.69 22.12 4,116,116 22.43 0.06   0.27%
04/03/19 22.05 22.80 21.81 11,109,895 22.37 0.91   4.24%
04/02/19 21.44 21.65 21.24 6,812,862 21.46 -0.04   -0.19%
04/01/19 21.19 21.58 20.83 7,207,484 21.50 0.93   4.52%
03/29/19 20.62 20.85 20.39 6,189,000 20.57 0.30   1.48%
03/28/19 20.42 20.85 19.96 8,461,148 20.27 -0.29   -1.41%
03/27/19 21.62 21.62 20.24 12,919,787 20.56 -0.44   -2.10%
03/26/19 21.33 21.45 20.80 3,562,552 21.00 0.04   0.19%
03/25/19 21.15 21.50 20.70 6,036,038 20.96 -0.68   -3.14%
03/22/19 22.31 22.41 21.51 4,675,500 21.64 -0.81   -3.61%
03/21/19 21.28 22.59 21.28 7,926,696 22.45 1.09   5.10%
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%
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: C
Earnings Momentum: C
Earnings Surprises: B
Analyst Earnings Revisions: C
ON Financial Information
Sales Growth: D
Operating Margin Growth: C
Cash Flow: B
Return on Equity: A

On Semiconductor Stock: Weekly View

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