© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
ON Semiconductor Corporation (ON) stock declined over -1.58%, trading at $131.82 on NASDAQ, down from the previous close of $133.93. The stock opened at $127.78, fluctuating between $124.92 and $134.49 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 04, 2026 | 127.30 | 134.49 | 124.92 | 131.82 | 10.05M |
| Jun 03, 2026 | 130.00 | 134.92 | 126.15 | 133.93 | 9.6M |
| Jun 01, 2026 | 119.39 | 121.05 | 115.81 | 120.92 | 8.65M |
| May 29, 2026 | 124.34 | 124.52 | 119.45 | 120.62 | 10.84M |
| May 28, 2026 | 125.61 | 125.88 | 119.24 | 123.77 | 8.34M |
| May 27, 2026 | 128.94 | 129.00 | 120.04 | 124.89 | 13.88M |
| May 26, 2026 | 122.80 | 129.13 | 121.06 | 127.00 | 19.24M |
| May 22, 2026 | 110.86 | 117.89 | 110.83 | 116.20 | 8.44M |
| May 21, 2026 | 109.04 | 109.86 | 107.04 | 109.61 | 6.8M |
| May 20, 2026 | 108.04 | 110.80 | 107.00 | 110.21 | 9.81M |
| May 19, 2026 | 105.53 | 109.25 | 104.05 | 106.02 | 11.71M |
| May 18, 2026 | 114.19 | 115.67 | 106.40 | 109.43 | 12.43M |
| May 15, 2026 | 113.42 | 115.83 | 111.77 | 113.11 | 10.94M |
| May 14, 2026 | 115.12 | 119.10 | 112.51 | 118.37 | 11.49M |
| May 13, 2026 | 108.90 | 115.99 | 108.06 | 115.71 | 21.51M |
| May 12, 2026 | 104.82 | 105.00 | 98.66 | 104.11 | 9.85M |
| May 11, 2026 | 102.73 | 107.25 | 102.48 | 107.24 | 9.67M |
| May 08, 2026 | 101.99 | 103.31 | 100.73 | 103.20 | 10.76M |
| May 07, 2026 | 105.27 | 105.50 | 99.73 | 100.61 | 19.17M |
| May 06, 2026 | 102.62 | 105.90 | 100.06 | 105.77 | 21.75M |
ON Semiconductor Corporation provides intelligent sensing and power solutions worldwide. Its intelligent power technologies enable the electrification of the automotive industry that allows for lighter and longer-range electric vehicles, empowers fast-charging systems, and propels sustainable energy for the solar strings, industrial power, and storage systems. The company operates through three segments the Power Solutions Group, the Advanced Solutions Group, and the Intelligent Sensing Group segments. It offers analog, discrete, module, and integrated semiconductor products that perform multiple application functions, including power switching and conversion, signal conditioning, circuit protection, signal amplification, and voltage regulation functions. The company also designs and develops analog, mixed-signal, advanced logic, application specific standard product and ASICs, radio frequency, and integrated power solutions for end-users in end-markets, as well as provides foundry and design services for government customers. In addition, it develops complementary metal oxide semiconductor image sensors, image signal processors, and single photon detectors, including silicon photomultipliers and single photon avalanche diode arrays, as well as actuator drivers for autofocus and image stabilization for a broad base of end-users in various end-markets. ON Semiconductor Corporation was incorporated in 1992 and is headquartered in Phoenix, Arizona.
| Employees | 26400 |
| Beta | 1.53 |
| Sales or Revenue | $8.25B |
| 5Y Sales Change% | 0.381% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Semiconductors |