analyst
NYSE · ON
ON Semiconductor Corporation
Technology · Semiconductors
$74.80
Down-$1.78 (-2.39%)
Updated Aug 28, 2026, 4:13 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
- $51.49 – $134.92
- Volume
- 6.44M
- Avg. volume
- 8.94M
Price performance
ON price history
1M range · 21 trading sessions · Daily adjusted prices
ON closed at $74.80 after 21 trading sessions, down 10.68% for the selected period.
- Last close
- $74.80
- Period change
- -10.68%
- Period low
- $71.93
- Period high
- $83.74
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | $74.55 | $74.91 | $73.18 | $74.80 | 6.44M |
| 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 |
| Aug 17, 2026 | $83.34 | $85.5499 | $83.282 | $83.38 | 6.58M |
| Aug 14, 2026 | $81.835 | $83.57 | $81.50 | $82.66 | 4.48M |
| Aug 13, 2026 | $82.88 | $84.50 | $81.30 | $81.56 | 5.79M |
| Aug 12, 2026 | $84.34 | $84.8351 | $82.51 | $83.32 | 9.82M |
| Aug 11, 2026 | $81.49 | $82.65 | $80.47 | $81.11 | 5.63M |
| Aug 10, 2026 | $81.50 | $82.51 | $79.72 | $79.78 | 8.39M |
| Aug 7, 2026 | $80.225 | $81.63 | $79.72 | $81.17 | 9.84M |
| Aug 6, 2026 | $75.87 | $80.42 | $75.69 | $78.33 | 9.41M |
| Aug 5, 2026 | $79.012 | $80.79 | $76.54 | $76.91 | 17.29M |
| Aug 4, 2026 | $84.39 | $84.48 | $79.50 | $80.78 | 24.7M |
| Aug 3, 2026 | $79.848 | $83.6635 | $78.91 | $80.40 | 14.93M |
| Jul 31, 2026 | $86.54 | $86.70 | $81.42 | $81.61 | 7.39M |
| Jul 30, 2026 | $82.925 | $84.99 | $81.67 | $83.74 | 10.4M |
Latest ON news
The latest Smart Investors Daily articles mentioning ON.
Stock researchCompany · Financials
Loading stock research…