Onsemi (ON) Stock Chart & Stock Price History $51.84 -1.14 (-2.15%) As of 02:13 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Onsemi Stock Price Performance The Onsemi (ON) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 30.98%, with a year-to-date return of -17.85%. In the past month, the stock has increased 13.16%, reflecting recent market activity. As of the latest close, Onsemi traded at $52.98 with a market cap of $22.14 billion and volume of 9.88 million shares. Five years ago, the stock traded at $18.99, representing a 172.75% increase over that period. At the time, it had a market cap of $7.77 billion and a volume of 9.24 million shares. Receive ON Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Onsemi and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+3.24%1 Month Performance+13.16%3 Month Performance+22.88%Year-To-Date Performance-17.85%1 Year Performance-30.98%5 Year Performance+172.75% ON Stock Chart for Friday, June, 13, 2025 ON Chart by TradingView Onsemi Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/12/2025$51.78$52.98+2.32%$53.19$51.009.88 million shs$22.14 billion06/11/2025$53.80$51.78-3.75%$54.44$51.1310.47 million shs$21.64 billion06/10/2025$52.38$53.80+2.71%$54.39$52.2711.52 million shs$22.48 billion06/09/2025$50.17$52.38+4.41%$52.89$50.6712.12 million shs$21.89 billion06/06/2025$49.54$50.17+1.27%$51.30$50.058.14 million shs$20.97 billion06/05/2025$50.28$49.54-1.47%$51.05$48.9411.93 million shs$20.70 billion06/04/2025$47.37$50.28+6.14%$51.10$47.7228.17 million shs$21.01 billion06/03/2025$42.54$47.37+11.35%$47.56$41.8824.12 million shs$19.80 billion06/02/2025$41.84$42.54+1.67%$42.83$41.496.89 million shs$17.78 billion05/30/2025$42.94$41.84-2.56%$42.83$41.6310.18 million shs$17.48 billion Get the Latest News and Ratings for ON and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Onsemi and its competitors with MarketBeat's FREE daily newsletter. 05/29/2025$42.85$42.94+0.21%$44.11$42.614.85 million shs$17.94 billion05/28/2025$43.40$42.85-1.27%$43.78$42.665.67 million shs$17.91 billion05/27/2025$41.27$43.40+5.16%$43.87$41.779.66 million shs$18.14 billion05/26/2025$41.27$41.27$41.52$40.629.86 million shs$17.25 billion05/23/2025$42.29$41.27-2.41%$41.52$40.629.86 million shs$17.25 billion05/22/2025$43.66$42.29-3.14%$44.58$42.0312.46 million shs$17.67 billion05/21/2025$44.26$43.66-1.36%$45.48$43.328.60 million shs$18.24 billion05/20/2025$43.84$44.26+0.96%$44.29$43.405.36 million shs$18.50 billion05/19/2025$44.92$43.84-2.40%$44.19$43.515.97 million shs$18.32 billion05/16/2025$44.52$44.92+0.90%$44.96$43.935.48 million shs$18.77 billion05/15/2025$45.20$44.52-1.50%$44.95$43.786.83 million shs$18.60 billion05/14/2025$45.77$45.20-1.25%$46.20$44.827.06 million shs$18.89 billion05/13/2025$44.62$45.77+2.58%$46.59$44.7412.02 million shs$19.13 billion05/12/2025$40.98$44.62+8.88%$45.31$43.3617.35 million shs$18.65 billion Related Companies MRVL Stock Price Chart NXPI Stock Price Chart MCHP Stock Price Chart MPWR Stock Price Chart STM Stock Price Chart ASX Stock Price Chart GFS Stock Price Chart UMC Stock Price Chart FSLR Stock Price Chart ALAB Stock Price Chart Receive ON Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Onsemi and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ON) was last updated on 6/13/2025 by MarketBeat.com Staff From Our PartnersYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredWhy July 22nd Could Mean Big Changes for Social SecurityIn a stunning move, President Trump has authorized an AI-led transformation of federal agencies, including Soc...Altimetry | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredBanks aren’t ready for this altcoin—are you?Donald Trump just fast-tracked TWO major crypto bills with an August deadline! Your window of opportunity i...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Onsemi Please log in to your account or sign up in order to add this asset to your watchlist. Share Onsemi With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ON Stock Free ON Stock Alerts