ON
Sell 70.94
Spread Spread0.42
Buy 71.36

Trade ON Semiconductor Corporation - ON stock price

Sell 70.94
Spread Spread0.42
Buy 71.36
1m
5m
15m
30m
1H
4H
1D
1W
History

ON

ON Semiconductor Corporation manufactures and sells semiconductor components for various electronic devices worldwide. It operates through three segments: Power Solutions Group, Analog Solutions Group, and Image Sensor Group. The Power Solutions Group segment offers discrete, module, and integrated semiconductor products for various applications, such as power switching, power conversion, signal conditioning, circuit protection, signal amplification, and voltage reference. The Analog Solutions Group segment designs and develops analog, mixed-signal, and logic application specific integrated circuits and standard products, as well as power solutions for a range of end-users in the automotive, consumer, computing, industrial, communications, medical, and aerospace/defense markets. This segment also provides trusted foundry, trusted design, and manufacturing services, as well as integrated passive devices product technology. The Image Sensor Group segment offers complementary metal oxide semiconductors and charge-coupled device image sensors, as well as proximity sensors, image signal processors, and actuator drivers for autofocus and image stabilization for a range of customers in automotive, industrial, consumer, wireless, medical, and aerospace/defense markets. The company serves original equipment manufacturers, distributors, and electronic manufacturing service providers. ON Semiconductor Corporation was founded in 1999 and is headquartered in Phoenix, Arizona.
White Paper Declaration
iPhone Image
Trade the world’s top tokenised stocks, indices, commodities and currencies with the help of crypto or fiat
iMac Image
Trade the world’s top tokenised stocks, indices, commodities and currencies with the help of crypto or fiat
iMac Image
1BTC
Invest
20BTC
Profit
Leverage:
x20
The Power Of Leverage
Trade in the big leagues with 100 Bitcoin for every 1 Bitcoin you put in

ON price history

Date Close Change Change(%) Open High Low
Aug 12, 2022 70.94 4.17 6.25% 66.77 71.77 66.26
Aug 11, 2022 66.17 -0.48 -0.72% 66.65 68.53 65.71
Aug 10, 2022 66.01 1.18 1.82% 64.83 66.40 63.53
Aug 9, 2022 62.89 -2.16 -3.32% 65.05 65.26 61.52
Aug 8, 2022 67.15 0.40 0.60% 66.75 67.94 66.19
Aug 5, 2022 67.43 0.80 1.20% 66.63 68.01 65.62
Aug 4, 2022 67.86 -0.29 -0.43% 68.15 68.79 67.41
Aug 3, 2022 68.63 2.90 4.41% 65.73 69.07 65.33
Aug 2, 2022 65.39 1.52 2.38% 63.87 67.51 62.86
Aug 1, 2022 63.48 -0.65 -1.01% 64.13 66.59 62.45
Jul 29, 2022 66.56 3.34 5.28% 63.22 66.81 63.07
Jul 28, 2022 64.39 1.91 3.06% 62.48 64.49 61.65
Jul 27, 2022 62.33 2.45 4.09% 59.88 62.86 59.49
Jul 26, 2022 58.06 -0.62 -1.06% 58.68 59.95 57.91
Jul 25, 2022 59.17 0.21 0.36% 58.96 59.63 58.29
Jul 22, 2022 59.28 -1.85 -3.03% 61.13 61.14 58.60
Jul 21, 2022 60.99 1.28 2.14% 59.71 61.03 59.08
Jul 20, 2022 59.90 1.55 2.66% 58.35 60.38 57.55
Jul 19, 2022 58.61 2.99 5.38% 55.62 58.89 55.62
Jul 18, 2022 54.79 -2.10 -3.69% 56.89 56.90 54.42