analyst
NASDAQ · ON
ON Semiconductor Corporation
Technology · Semiconductors
$73.20
Down-$6.58 (-8.98%)
Updated Sep 16, 2026, 7:05 PM
SID Score
5.8/10
Composite research score
Smart Money
62/100
Neutral
- Market cap
- 22.89B
- P/E ratio
- 71.36
- Dividend yield
- 0.00%
- 52-week range
- $53.10 – $134.92
- Volume
- 12.59M
- Avg. volume
- 8.94M
Price performance
ON price history
1M range · 20 trading sessions · Daily adjusted prices
ON closed at $73.20 after 20 trading sessions, down 7.83% for the selected period.
- Last close
- $73.20
- Period change
- -7.83%
- Period low
- $70.17
- Period high
- $79.42
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $73.345 | $74.745 | $71.35 | $73.20 | 12.59M |
| Sep 14, 2026 | $72.381 | $73.14 | $71.46 | $71.65 | 12.42M |
| Sep 11, 2026 | $70.98 | $76.19 | $70.38 | $76.14 | 11.29M |
| Sep 10, 2026 | $69.42 | $70.55 | $68.79 | $70.17 | 7.83M |
| Sep 9, 2026 | $70.83 | $72.45 | $70.5399 | $70.98 | 6.51M |
| Sep 8, 2026 | $74.81 | $74.95 | $70.87 | $71.08 | 14.89M |
| Sep 4, 2026 | $75.23 | $75.325 | $73.57 | $74.38 | 10.32M |
| Sep 3, 2026 | $72.19 | $74.31 | $71.36 | $73.65 | 8.14M |
| Sep 2, 2026 | $72.86 | $74.14 | $71.6557 | $72.34 | 7.14M |
| Sep 1, 2026 | $72.63 | $73.10 | $71.41 | $72.65 | 7.72M |
| Aug 31, 2026 | $73.55 | $74.98 | $73.35 | $74.09 | 5.79M |
| Aug 28, 2026 | $74.40 | $74.40 | $72.045 | $72.61 | 7.11M |
| Aug 27, 2026 | $74.55 | $74.91 | $73.18 | $74.80 | 6.41M |
| Aug 26, 2026 | $72.56 | $73.83 | $72.39 | $73.22 | 4.35M |
| Aug 25, 2026 | $73.13 | $73.37 | $71.6307 | $72.51 | 5.76M |
| Aug 24, 2026 | $73.45 | $73.53 | $70.92 | $71.93 | 8.49M |
| Aug 21, 2026 | $75.27 | $75.6749 | $73.52 | $74.21 | 4.53M |
| Aug 20, 2026 | $76.00 | $76.69 | $74.50 | $74.71 | 5.87M |
| Aug 19, 2026 | $80.53 | $81.07 | $76.43 | $76.58 | 8.99M |
| Aug 18, 2026 | $79.99 | $80.90 | $76.96 | $79.42 | 10.81M |
Latest ON news
The latest Smart Investors Daily articles mentioning ON.
Stock researchCompany · Financials
Loading stock research…