Nasdaq · Common stock
ON Semiconductor (ON)
$74.06 +$1.81 (+2.51%)
- Day’s range
- $72.22–$74.93
- Volume
- 8.5M
ON price history
ON closed at $74.06 on Oct. 26, 2026. Over the past year, its daily close ranged from $44.90 on Nov. 20, 2025 to $133.93 on June 3, 2026.
Data table: ON daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $74.06 |
| Oct. 23, 2026 | $72.25 |
| Oct. 22, 2026 | $73.23 |
| Oct. 21, 2026 | $76.94 |
| Oct. 20, 2026 | $75.62 |
| Oct. 19, 2026 | $73.12 |
| Oct. 16, 2026 | $72.02 |
| Oct. 15, 2026 | $73.70 |
| Oct. 14, 2026 | $73.36 |
| Oct. 13, 2026 | $76.69 |
| Oct. 12, 2026 | $76.00 |
| Oct. 9, 2026 | $77.53 |
| Oct. 8, 2026 | $79.41 |
| Oct. 7, 2026 | $82.51 |
| Oct. 6, 2026 | $86.31 |
| Oct. 5, 2026 | $85.93 |
| Oct. 2, 2026 | $84.89 |
| Oct. 1, 2026 | $80.08 |
| Sept. 30, 2026 | $76.87 |
| Sept. 29, 2026 | $75.95 |
| Sept. 28, 2026 | $75.65 |
| Sept. 25, 2026 | $77.20 |
| Sept. 24, 2026 | $73.15 |
| Sept. 23, 2026 | $74.10 |
| Sept. 22, 2026 | $73.60 |
| Sept. 21, 2026 | $71.72 |
| Sept. 18, 2026 | $69.98 |
| Sept. 17, 2026 | $68.30 |
| Sept. 16, 2026 | $66.60 |
| Sept. 15, 2026 | $73.20 |
| Sept. 14, 2026 | $71.65 |
| Sept. 11, 2026 | $76.14 |
| Sept. 10, 2026 | $70.17 |
| Sept. 9, 2026 | $70.98 |
| Sept. 8, 2026 | $71.08 |
| Sept. 4, 2026 | $74.38 |
| Sept. 3, 2026 | $73.65 |
| Sept. 2, 2026 | $72.34 |
| Sept. 1, 2026 | $72.65 |
| Aug. 31, 2026 | $74.09 |
| Aug. 28, 2026 | $72.61 |
| Aug. 27, 2026 | $74.80 |
| Aug. 26, 2026 | $73.22 |
| Aug. 25, 2026 | $72.51 |
| Aug. 24, 2026 | $71.93 |
| Aug. 21, 2026 | $74.21 |
| Aug. 20, 2026 | $74.71 |
| Aug. 19, 2026 | $76.58 |
| Aug. 18, 2026 | $79.42 |
| Aug. 17, 2026 | $83.38 |
| Aug. 14, 2026 | $82.66 |
| Aug. 13, 2026 | $81.56 |
| Aug. 12, 2026 | $83.32 |
| Aug. 11, 2026 | $81.11 |
| Aug. 10, 2026 | $79.78 |
| Aug. 7, 2026 | $81.17 |
| Aug. 6, 2026 | $78.33 |
| Aug. 5, 2026 | $76.91 |
| Aug. 4, 2026 | $80.78 |
| Aug. 3, 2026 | $80.40 |
| July 31, 2026 | $81.61 |
| July 30, 2026 | $83.74 |
| July 29, 2026 | $78.86 |
| July 28, 2026 | $84.39 |
| July 27, 2026 | $89.04 |
| July 24, 2026 | $86.81 |
| July 23, 2026 | $90.13 |
| July 22, 2026 | $92.33 |
| July 21, 2026 | $91.06 |
| July 20, 2026 | $86.70 |
| July 17, 2026 | $87.37 |
| July 16, 2026 | $88.12 |
| July 15, 2026 | $92.54 |
| July 14, 2026 | $93.73 |
| July 13, 2026 | $90.37 |
| July 10, 2026 | $95.96 |
| July 9, 2026 | $97.87 |
| July 8, 2026 | $93.79 |
| July 7, 2026 | $91.10 |
| July 6, 2026 | $94.69 |
| July 2, 2026 | $91.22 |
| July 1, 2026 | $94.63 |
| June 30, 2026 | $94.54 |
| June 29, 2026 | $88.57 |
| June 26, 2026 | $90.65 |
| June 25, 2026 | $118.74 |
| June 24, 2026 | $115.74 |
| June 23, 2026 | $117.06 |
| June 22, 2026 | $131.55 |
| June 18, 2026 | $121.62 |
| June 17, 2026 | $112.92 |
| June 16, 2026 | $118.25 |
| June 15, 2026 | $125.90 |
| June 12, 2026 | $116.79 |
| June 11, 2026 | $115.96 |
| June 10, 2026 | $110.17 |
| June 9, 2026 | $117.00 |
| June 8, 2026 | $120.90 |
| June 5, 2026 | $117.26 |
| June 4, 2026 | $131.82 |
| June 3, 2026 | $133.93 |
| June 2, 2026 | $128.64 |
| June 1, 2026 | $120.92 |
| May 29, 2026 | $120.62 |
| May 28, 2026 | $123.77 |
| May 27, 2026 | $124.89 |
| May 26, 2026 | $127.00 |
| May 22, 2026 | $116.20 |
| May 21, 2026 | $109.61 |
| May 20, 2026 | $110.21 |
| May 19, 2026 | $106.02 |
| May 18, 2026 | $109.43 |
| May 15, 2026 | $113.11 |
| May 14, 2026 | $118.37 |
| May 13, 2026 | $115.71 |
| May 12, 2026 | $104.11 |
| May 11, 2026 | $107.24 |
| May 8, 2026 | $103.20 |
| May 7, 2026 | $100.61 |
| May 6, 2026 | $105.77 |
| May 5, 2026 | $102.67 |
| May 4, 2026 | $102.04 |
| May 1, 2026 | $103.03 |
| April 30, 2026 | $100.81 |
| April 29, 2026 | $98.86 |
| April 28, 2026 | $93.30 |
| April 27, 2026 | $98.04 |
| April 24, 2026 | $98.40 |
| April 23, 2026 | $97.78 |
| April 22, 2026 | $88.99 |
| April 21, 2026 | $86.91 |
| April 20, 2026 | $85.56 |
| April 17, 2026 | $83.01 |
| April 16, 2026 | $79.93 |
| April 15, 2026 | $72.43 |
| April 14, 2026 | $72.05 |
| April 13, 2026 | $71.02 |
| April 10, 2026 | $68.65 |
| April 9, 2026 | $68.49 |
| April 8, 2026 | $68.38 |
| April 7, 2026 | $63.79 |
| April 6, 2026 | $63.49 |
| April 2, 2026 | $62.19 |
| April 1, 2026 | $62.20 |
| March 31, 2026 | $61.92 |
| March 30, 2026 | $55.66 |
| March 27, 2026 | $58.35 |
| March 26, 2026 | $60.87 |
| March 25, 2026 | $63.10 |
| March 24, 2026 | $62.34 |
| March 23, 2026 | $59.89 |
| March 20, 2026 | $59.26 |
| March 19, 2026 | $59.29 |
| March 18, 2026 | $60.46 |
| March 17, 2026 | $60.98 |
| March 16, 2026 | $59.88 |
| March 13, 2026 | $58.55 |
| March 12, 2026 | $57.69 |
| March 11, 2026 | $59.24 |
| March 10, 2026 | $59.59 |
| March 9, 2026 | $59.23 |
| March 6, 2026 | $56.87 |
| March 5, 2026 | $60.85 |
| March 4, 2026 | $62.53 |
| March 3, 2026 | $63.42 |
| March 2, 2026 | $66.48 |
| Feb. 27, 2026 | $66.48 |
| Feb. 26, 2026 | $68.16 |
| Feb. 25, 2026 | $69.68 |
| Feb. 24, 2026 | $70.03 |
| Feb. 23, 2026 | $69.47 |
| Feb. 20, 2026 | $69.11 |
| Feb. 19, 2026 | $68.09 |
| Feb. 18, 2026 | $70.66 |
| Feb. 17, 2026 | $71.96 |
| Feb. 13, 2026 | $72.21 |
| Feb. 12, 2026 | $70.63 |
| Feb. 11, 2026 | $71.18 |
| Feb. 10, 2026 | $67.38 |
| Feb. 9, 2026 | $65.10 |
| Feb. 6, 2026 | $65.20 |
| Feb. 5, 2026 | $63.10 |
| Feb. 4, 2026 | $62.06 |
| Feb. 3, 2026 | $59.43 |
| Feb. 2, 2026 | $61.53 |
| Jan. 30, 2026 | $59.89 |
| Jan. 29, 2026 | $62.20 |
| Jan. 28, 2026 | $64.93 |
| Jan. 27, 2026 | $62.63 |
| Jan. 26, 2026 | $61.13 |
| Jan. 23, 2026 | $61.98 |
| Jan. 22, 2026 | $63.07 |
| Jan. 21, 2026 | $63.13 |
| Jan. 20, 2026 | $60.06 |
| Jan. 16, 2026 | $60.33 |
| Jan. 15, 2026 | $60.28 |
| Jan. 14, 2026 | $60.58 |
| Jan. 13, 2026 | $59.41 |
| Jan. 12, 2026 | $58.75 |
| Jan. 9, 2026 | $62.16 |
| Jan. 8, 2026 | $60.89 |
| Jan. 7, 2026 | $61.89 |
| Jan. 6, 2026 | $61.76 |
| Jan. 5, 2026 | $58.69 |
| Jan. 2, 2026 | $56.70 |
| Dec. 31, 2025 | $54.15 |
| Dec. 30, 2025 | $54.24 |
| Dec. 29, 2025 | $54.02 |
| Dec. 26, 2025 | $54.93 |
| Dec. 24, 2025 | $55.08 |
| Dec. 23, 2025 | $55.69 |
| Dec. 22, 2025 | $56.37 |
| Dec. 19, 2025 | $55.21 |
| Dec. 18, 2025 | $54.34 |
| Dec. 17, 2025 | $53.33 |
| Dec. 16, 2025 | $54.56 |
| Dec. 15, 2025 | $55.09 |
| Dec. 12, 2025 | $54.96 |
| Dec. 11, 2025 | $55.97 |
| Dec. 10, 2025 | $55.10 |
| Dec. 9, 2025 | $55.23 |
| Dec. 8, 2025 | $56.38 |
| Dec. 5, 2025 | $54.74 |
| Dec. 4, 2025 | $54.79 |
| Dec. 3, 2025 | $57.15 |
| Dec. 2, 2025 | $51.48 |
| Dec. 1, 2025 | $50.43 |
| Nov. 28, 2025 | $50.24 |
| Nov. 26, 2025 | $49.64 |
| Nov. 25, 2025 | $48.31 |
| Nov. 24, 2025 | $47.39 |
| Nov. 21, 2025 | $46.70 |
| Nov. 20, 2025 | $44.90 |
| Nov. 19, 2025 | $46.12 |
| Nov. 18, 2025 | $45.56 |
| Nov. 17, 2025 | $46.02 |
| Nov. 14, 2025 | $46.92 |
| Nov. 13, 2025 | $48.13 |
| Nov. 12, 2025 | $49.27 |
| Nov. 11, 2025 | $48.43 |
| Nov. 10, 2025 | $48.54 |
| Nov. 7, 2025 | $47.83 |
| Nov. 6, 2025 | $48.80 |
| Nov. 5, 2025 | $50.08 |
| Nov. 4, 2025 | $48.28 |
| Nov. 3, 2025 | $50.46 |
| Oct. 31, 2025 | $50.08 |
| Oct. 30, 2025 | $50.85 |
| Oct. 29, 2025 | $51.40 |
| Oct. 28, 2025 | $51.80 |
| Oct. 27, 2025 | $52.68 |
Key figures
- 52-week range
- $44.90–$133.93Low Nov. 20, 2025; high June 3, 2026
- Average daily volume
- 10.2MPast 3 months
- Market value
- $28.83B
- Dividend yield
- —
- From 52-week high
- −44.70%
Price change
- 1 month
- −4.07%
- 3 months
- −14.69%
- Year to date
- +36.77%
- 1 year
- +46.05%
$1,000 a year ago
$1,000 put into ON at the close on Oct. 24, 2025 would be worth $1,460.
Price only, dividends not included.
What Wall Street says about ON
In the past 90 days, Wall Street firms published 26 rating or price-target actions on ON: 2 new ratings, 6 reiterated ratings, 3 raised price targets and 15 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| B. Riley Securities | Cuts target | Buy | $127 to $105 | |
| Susquehanna | Cuts target | Positive | $150 to $120 | |
| TD Cowen | Cuts target | Hold | $95 to $75 | |
| StoneX | Initiates coverage | Buy | $110 | |
| Stifel | Raises target | Hold | $75 to $80 | |
| Needham | Reiterates | Buy | $116 | |
| Wells Fargo | Raises target | Overweight | $85 to $100 | |
| Seaport Global | Initiates coverage | Buy | $100 | |
| Truist Securities | Cuts target | Hold | $91 to $75 | |
| Cantor Fitzgerald | Cuts target | Neutral | $110 to $90 | |
| Mizuho | Cuts target | Outperform | $110 to $95 | |
| Needham | Reiterates | Buy | $116 | |
| Rosenblatt | Maintains | Neutral | $85 | |
| Stifel | Cuts target | Hold | $90 to $75 | |
| Wells Fargo | Cuts target | Overweight | $95 to $85 | |
| Wells Fargo | Cuts target | Overweight | $110 to $95 | |
| Cantor Fitzgerald | Reiterates | Neutral | $110 | |
| Citigroup | Cuts target | Neutral | $120 to $98 | |
| Truist Securities | Cuts target | Hold | $101 to $91 | |
| B. Riley Securities | Cuts target | Buy | $135 to $127 | |
| Baird | Raises target | Neutral | $100 to $108 | |
| Cantor Fitzgerald | Reiterates | Neutral | $110 | |
| Mizuho | Cuts target | Outperform | $125 to $110 | |
| Needham | Cuts target | Buy | $130 to $116 | |
| Rosenblatt | Maintains | Neutral | $85 | |
| Wells Fargo | Cuts target | Overweight | $130 to $110 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About ON Semiconductor Corp
Onsemi is a supplier of power semiconductors and sensors focused on the automotive and industrial markets. Onsemi is the second-largest power chipmaker in the world and one of the largest suppliers of image sensors to the automotive market. Its chips sell into vehicle drivetrains, automotive safety systems, energy infrastructure, industrial automation, and data centers. Onsemi manufactures most of its products in-house, vertically integrated from design to production. Its sales are split between direct and distribution, and it holds a global manufacturing and customer footprint.
- Headquarters
- Scottsdale, Ariz.
- Employees
- 22,670
- Listed
- April 28, 2000
- Sector
- Technology
- Industry
- Semiconductors & related devices
In WallStreetDigest editions
No WallStreetDigest article about ON is on the site yet.