NASDAQ · ON
Technology · Semiconductors
$86.31
Up+$0.38 (+0.44%)
Updated Oct 7, 2026, 9:53 AM
SID Score
6.9/10
Composite research score
Smart Money
62/100
Neutral
Price performance · ON
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 6, 2026
ON closed at $86.31 after 21 trading sessions, up 21.43% for the selected period.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 6, 2026 | $86.90 | $86.915 | $85.22 | $86.31 | 8.74M |
| Oct 5, 2026 | $85.10 | $86.33 | $83.90 | $85.93 | 11.34M |
| Oct 2, 2026 | $84.75 | $86.45 | $82.96 | $84.89 | 22.91M |
| Oct 1, 2026 | $76.56 | $80.46 | $76.12 | $80.08 | 10.94M |
| Sep 30, 2026 | $76.50 | $77.20 | $75.365 | $76.87 | 6.87M |
| Sep 29, 2026 | $77.12 | $77.45 | $75.10 | $75.95 | 9.41M |
| Sep 28, 2026 | $77.00 | $77.21 | $74.11 | $75.65 | 10.41M |
| Sep 25, 2026 | $74.27 | $77.68 | $73.655 | $77.20 | 11.2M |
| Sep 24, 2026 | $72.50 | $73.30 | $71.79 | $73.15 | 10.45M |
| Sep 23, 2026 | $73.77 | $74.48 | $72.21 | $74.10 | 9.15M |
| Sep 22, 2026 | $71.75 | $73.83 | $71.18 | $73.60 | 11.96M |
| Sep 21, 2026 | $71.00 | $72.045 | $68.17 | $71.72 | 12.34M |
| Sep 18, 2026 | $70.14 | $70.82 | $68.52 | $69.98 | 20.5M |
| Sep 17, 2026 | $68.125 | $69.80 | $66.05 | $68.30 | 16.66M |
| Sep 16, 2026 | $74.33 | $74.42 | $65.80 | $66.60 | 18.82M |
| Sep 15, 2026 | $73.345 | $74.745 | $71.35 | $73.20 | 12.54M |
| 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 |
The latest Smart Investors Daily articles mentioning ON.
Company
Market Activity
Research & News
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 |
|---|---|---|---|
| Oct 5, 2026 | Stifel | Hold | — |
| Oct 2, 2026 | Wells Fargo | Overweight | — |
| Oct 2, 2026 | Needham | Buy | — |
| Sep 23, 2026 | Seaport Global | Buy | — |
| Sep 18, 2026 | Truist Securities | Hold | — |
No generated briefing is available yet.
ChartMill · Oct 2, 2026
In today's session, there are S&P500 stocks with remarkable trading volume. Explore the stocks exhibiting unusual volume in Friday's session.
Yahoo · Oct 2, 2026
As tariffs, fraud and rising shopper expectations complicate reverse logistics, retailers are looking to improve returns, resale and recovery strategies ahead of the post-holiday rush.
Yahoo · Oct 2, 2026
Synaptics and ON Semiconductor stocks surged after the companies' merger agreement was revised.
Yahoo · Sep 26, 2026
ON Semiconductor has seen its share price climb in recent years, helped by excitement around power chips for AI and electric vehicles. This puts a sharper spotlight on whether the cash the business can generate really supports where the stock trades today. Investors now have fresh product news and a strong recent run to weigh against the intrinsic value suggested by the company’s future cash flows. Over the past 5 years the stock has returned 69.3%. Anyone buying or holding today is...
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.
