NYSE · ON
Technology · Semiconductors
$73.20
Down-$0.65 (-0.88%)
Updated Sep 16, 2026, 5:10 PM
SID Score
5.8/10
Composite research score
Smart Money
62/100
Neutral
Price performance
1M range · 20 trading sessions · Daily adjusted prices
ON closed at $73.20 after 20 trading sessions, down 7.83% for the selected period.
| 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 |
The latest Smart Investors Daily articles mentioning ON.
ON research
Company profile and research snapshot.
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 the largest supplier of image sensors to the automotive market. While the firm used to be highly vertically integrated, it now pursues a hybrid manufacturing strategy for flexible capacity. Onsemi is pivoting to focus on emerging applications like electric vehicles, autonomous vehicles, industrial automation, and renewable energy.
Visit company websiteConsensus and target data currently published for this company.
| Date | Firm | Rating | Target |
|---|---|---|---|
| Sep 3, 2026 | Wells Fargo | Overweight | — |
| Aug 17, 2026 | Cantor Fitzgerald | Neutral | — |
| Aug 5, 2026 | Truist Securities | Hold | — |
| Aug 5, 2026 | Citigroup | Neutral | — |
| Aug 4, 2026 | Mizuho | Outperform | — |
No generated briefing is available yet.
Yahoo · Sep 11, 2026
ON Semiconductor Corp. (ON) has received quite a bit of attention from Zacks.com users lately. Therefore, it is wise to be aware of the facts that can impact the stock's prospects.
SeekingAlpha · Sep 10, 2026
ON Semiconductor (ON) gets a Strong Buy: SiC/GaN pivot, fast AI data center growth, margin expansion, and 2027 upside.
Yahoo · Sep 8, 2026
Amkor Technology is boosting its capital footprint in Arizona with a massive Phase 2 expansion driven by soaring customer demand.
SeekingAlpha · Sep 8, 2026
On Semiconductor (ON) could re-rate ahead of Investor Day 2026 as TAM surges to $213B and Synaptics boosts growth.
Interpretive context generated from the platform’s current data sources.
No results
AI research layers have not been published yet.
The latest Smart Investors Daily articles mentioning ON.
