ON Semiconductor Quote - XS4 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
ON Semiconductor Corp (XS4) Share Price

ON Semiconductor Corp (XS4)

67.59

-1.41

(-2.04%)

Closed 27 November 8:00AM

Realtime Data

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Current Price

67.59

Bid

67.32

Offer

67.86

Volume

722

67.33 Day's Range 70.30

55.77 52 Week Range 79.49

Market Cap

Previous Close

69.00

Open

69.01

Last Trade

Last Trade Time

Financial Volume

-

VWAP

-

Average Volume (3m)

725

Shares Outstanding

425,797,438

Dividend Yield

-

PE Ratio

13.81

Earnings Per Share (EPS)

5.13

Revenue

8.26B

Net Profit

2.18B

Sector

Semiconductor,related Device

Industry

Semiconductor,related Device

Website

www.onsemi.com

Headquarters

Wilmington, Delaware, USA

Founded

-

ON Semiconductor Corp is listed in the Semiconductor,related Device sector of the Tradegate (DE) with ticker XS4. The last closing price for ON Semiconductor was 69.00 €. Over the last year, ON Semiconductor shares have traded in a share price range of 55.77 € to 79.49 €.

ON Semiconductor currently has 425,797,438 shares in issue. The market capitalisation of ON Semiconductor is 29.38 € billion. ON Semiconductor has a price to earnings ratio (PE ratio) of 13.81.

No news to show yet.

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.6	7.30274646769	62.99	70.3	62.45	1335	65.53945602	DE
4	1.22	1.83817990056	66.37	70.3	61.11	756	65.35533843	DE
12	-2.16	-3.09677419355	69.75	70.3	60.83	725	64.68256957	DE
26	1	1.50172698603	66.59	73.989999	56	876	66.33888275	DE
52	4.07	6.40743073048	63.52	79.489999	55.77	1216	68.17492435	DE
156	13.96	26.0302069737	53.63	100.52	43.95	691	67.4420296	DE
260	39.295	138.876126524	28.295	100.52	28.295	579	65.26679794	DE

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
2RZPoseida Therapeutics Inc	8.90 € (225.77%)	48.28k
GMEGeratherm Medic	5.55 € (83.77%)	91.55k
7S2Scotch Creek Ventures Inc	0.0144 € (67.44%)	100k
ZN80Hesai Group	7.20 € (59.29%)	37.64k
AXIAtos SE	0.595 € (57.62%)	3.04M
CHPCitigold Corporation Ltd	0.001 € (-60.00%)	250k
L7C2Windfall Geotek Inc	0.0025 € (-54.55%)	500
QN90Military Metals Corp	0.278 € (-36.53%)	324.13k
PKTMPIERER Mobility AG	9.06 € (-35.74%)	173.35k
0Z2Alector Inc	2.44 € (-35.45%)	34.44k
R1EAEV Resources Ltd	0.002 € (25.00%)	4.8M
D7GNel ASA	0.272 € (1.12%)	3.14M
AXIAtos SE	0.595 € (57.62%)	3.04M
PF8European Lithium Limited	0.0168 € (0.00%)	2.96M
3CPXiaomi Corporation	3.2835 € (-5.40%)	2.09M

dinogreeves

dinogreeves 1 minute ago

Yes, I don't have shares, not going to feed into paid pumpers on this board nor dirty hicks. I just like to entertain myself every now and then, IHUB is cheap entertainment, there are some good folks over on this board, Risk and OS are my favorite and a few in between, they have never disrespected

Horseb4CarT

Horseb4CarT 2 minutes ago

DALE E. HO, United States District Judge:
On April 23, 2024, this Court issued an Opinion and Order dismissing Plaintiff
Phunware, Inc.’s Complaint for failure to adequately plead loss causation. See Opinion and
Order (“Order”) at 13-16, ECF No. 30. The parties’ familiarity with

Buellersback

Buellersback 3 minutes ago

Perhaps he's just here for "cheap entertainment" like some idiots here.

nowwhat2

nowwhat2 3 minutes ago

https://investorshub.advfn.com/uimage/uploads/2024/11/26/tj[[ebtc_111111_26_30d_833pm_CHAN_KEY_W_XRP.jpg

Begging the question : Just WHEN might the 100,000 get revisited ?.....Soon, or could it take a while ?....January 20th ?

Likewise / similarily - Th

chereb19

chereb19 4 minutes ago

He's in your head, not the other way round.

https://investorshub.advfn.com/uimage/uploads/2024/3/7/dgoetDRK.JPG

jondoeuk

jondoeuk 5 minutes ago

This will be interesting, but we know that cancer cells are able to develop multiple mechanisms that enable the evasion of NKs. These mechanisms are likely the reason why NK based therapies show only limited success in clinic trials. Here is just one mechanism (that was recently found) https://www.c

chereb19

chereb19 5 minutes ago

Dr. Mike Korenko stated “We are pleased with the FDA’s decision to grant Breakthrough Device Designation following our recent data submissions.

Viking61

Viking61 6 minutes ago

Great find Rick!!!

XenaLives

XenaLives 6 minutes ago

You implied that there was a B-12 deficiency.

My response was that given the level of supplementation in my case that is not the issue.

Note that failure to metabolize B-12 due to mitochondrial issues is not "B-12 deficiency".

It is mitochondrial failu

michael702/

michael702/ 6 minutes ago

I think they are waiting to hit us with big news, surprising news! My opinion only I don't know anything, I looked into wind farms there is billions in that, the oil thing could be a game changer I just don't know anything about it! You would think it's a amazing happening

rbtree

rbtree 8 minutes ago

Yes. Concerning. I am still concerned as I emailed her a week or so ago, and got no response.

A fine upstanding iHubber defines Veronica.

Jagman5

Jagman5 9 minutes ago

Yes, read the filings.

$VCNX

dinogreeves

dinogreeves 9 minutes ago

No one is going to know what this strategic move is going to be. I told a friend just a couple of days ago, that they might pay off their notes. The stock is going to trade in a very tight range. What is puzzling for me is Ray Dalio buying 1.6 million shares, does he know something that retail is

ignatiusrielly35

ignatiusrielly35 10 minutes ago

I just don't see such an unofficial but perhaps logical desire on the EMA's part as, in itself, compelling Missling to find a distribution partner. But as a practical matter it would make sense for him to find one for planning purposes. That's all I am saying.

BDEZ

BDEZ 11 minutes ago

Hurricane Helene victim in NC is told she won't get more aid over a Trump sign

https://x.com/EndWokeness/status/1861616211768824132

MDPennyPlayer

MDPennyPlayer 16 minutes ago

That's impossible, everyone said I wasn't a shareholder so how could I sell? Lol. Make up your minds

StayHumble

StayHumble 16 minutes ago

Full YEAR SALES $55M+Up90%✅✅GrossProfit $20M+Up 99%✅✅
https://www.healthiercmc.com/news/240327-hcmc-q4-2023-results

MrTrader129

MrTrader129 17 minutes ago

Lets say NLST gets paid on all the lawsuits. Do they have a proper business model moving forward?

rosemountbomber

rosemountbomber 18 minutes ago

No question ghat the Investor Conference was a big waste and let down. None of us are happy with what the company is doing. Problem is (outside of new formulation) the company is jammed into the 7 rolled up dimensions of space. There is not much they can do now. US would require legal remedies a

rbtree

rbtree 19 minutes ago

It's beyond me how idiotic you are.

nowwhat2

nowwhat2 20 minutes ago

https://investorshub.advfn.com/uimage/uploads/2024/11/26/tj[[ebtc_111111_26_30d_833pm_CHAN_KEY_W_XRP.jpg

Begging the question : Just WHEN might the 100,000 get revisited ?.....Soon, or could it take a while ?....January 20th ?

Likewise / similarily - Th

StayHumble

StayHumble 21 minutes ago

$HCMC has a 4-point plan💹$5M BUYBACK💹+Dividend💹No r/s💹

-A buyback of up to $5M of $HCMC common stock.

-A spinoff of certain HCMC assets into a new publicly traded company

-A stock dividend to $HCMC shareholders of the st

No-Quarter

No-Quarter 21 minutes ago

Thx for the vid. I came to the understanding a while back that all coins that have a CEO, are ripe for manipulation and shenanigans.

Only coins that have no CEO to manipulate the coins value, or issue more with a hand wave, have a chance of behaving like a tradable or investable eq

ON Semiconductor

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions