← Back to watchlist

ON · ON Semiconductor

USDPartial · stale

Sources: StockAnalysis

Saved price$73.73
Analyst 12M target
$95.50
Difference from current price
+29.5%
12M target range
$75.00 – $125.00
Estimate agreement
43%

Price history & SEC filings

Up day Down day SEC filing
2026-09-15
Open
$73.35
High
$74.75
Low
$71.38
Close
$73.20
Change
-0.2%
Volume
12.5M

Price and SEC filing data

  • 2026-03-16: Open $59.92, High $60.85, Low $59.42, Close $59.88, Volume 6.5M.
  • 2026-03-17: Open $60.39, High $61.34, Low $60.18, Close $60.98, Volume 4.8M.
  • 2026-03-18: Open $60.79, High $61.82, Low $60.41, Close $60.46, Volume 5.1M.
  • 2026-03-19: Open $59.00, High $60.51, Low $58.50, Close $59.29, Volume 7.6M.
  • 2026-03-20: Open $59.26, High $60.34, Low $58.28, Close $59.26, Volume 12.5M.
  • 2026-03-23: Open $60.81, High $61.64, Low $59.68, Close $59.89, Volume 5.4M.
  • 2026-03-24: Open $59.04, High $63.07, Low $59.04, Close $62.34, Volume 6.8M.
  • 2026-03-25: Open $63.88, High $64.35, Low $62.71, Close $63.10, Volume 5.5M.
  • 2026-03-26: Open $61.80, High $62.57, Low $60.57, Close $60.87, Volume 7.5M.
  • 2026-03-27: Open $61.39, High $61.39, Low $57.94, Close $58.35, Volume 7.1M.
  • 2026-03-30: Open $58.62, High $59.44, Low $55.03, Close $55.66, Volume 8.4M.
  • 2026-03-31: Open $57.33, High $62.16, Low $57.00, Close $61.92, Volume 12.8M.
  • 2026-04-01: Open $62.78, High $63.69, Low $61.96, Close $62.20, Volume 6.7M.
  • 2026-04-02: Open $59.78, High $62.48, Low $59.72, Close $62.19, Volume 7.1M.
  • 2026-04-06: Open $62.92, High $64.62, Low $62.56, Close $63.49, Volume 5.3M.
  • 2026-04-07: Open $63.25, High $64.00, Low $61.91, Close $63.79, Volume 5.5M.
  • 2026-04-08: Open $67.50, High $68.52, Low $66.38, Close $68.38, Volume 9.8M.
  • 2026-04-09: Open $68.48, High $69.07, Low $67.90, Close $68.49, Volume 5.8M.
  • 2026-04-10: Open $69.14, High $70.11, Low $68.14, Close $68.65, Volume 6.3M.
  • 2026-04-13: Open $70.30, High $71.31, Low $68.81, Close $71.02, Volume 7.8M.
  • 2026-04-14: Open $71.74, High $72.53, Low $70.81, Close $72.05, Volume 7.3M.
  • 2026-04-15: Open $71.64, High $72.55, Low $71.09, Close $72.43, Volume 6M.
  • 2026-04-16: Open $74.37, High $80.50, Low $73.98, Close $79.93, Volume 19.3M.
  • 2026-04-17: Open $80.34, High $83.52, Low $79.78, Close $83.01, Volume 15.7M.
  • 2026-04-20: Open $82.67, High $85.59, Low $81.64, Close $85.56, Volume 9.5M.
  • 2026-04-21: Open $85.72, High $87.51, Low $84.75, Close $86.91, Volume 10M.
  • 2026-04-22: Open $88.72, High $89.69, Low $87.02, Close $88.99, Volume 11.5M.
  • 2026-04-23: Open $92.81, High $99.19, Low $92.50, Close $97.78, Volume 20.9M.
  • 2026-04-24: Open $99.23, High $100.30, Low $95.95, Close $98.40, Volume 13.4M.
  • 2026-04-27: Open $98.13, High $99.62, Low $96.39, Close $98.04, Volume 9.9M.
  • 2026-04-28: Open $95.01, High $96.78, Low $92.44, Close $93.30, Volume 11.5M.
  • 2026-04-29: Open $99.56, High $101.26, Low $97.34, Close $98.86, Volume 13M.
  • 2026-04-30: Open $100.22, High $101.69, Low $98.54, Close $100.81, Volume 9.5M.
  • 2026-05-01: Open $100.89, High $103.32, Low $99.70, Close $103.03, Volume 9.7M.
  • 2026-05-04: Open $104.89, High $105.00, Low $101.49, Close $102.04, Volume 17M.
  • 2026-05-05: Open $97.65, High $105.81, Low $96.08, Close $102.67, Volume 22.7M.
  • 2026-05-06: Open $102.62, High $105.90, Low $100.06, Close $105.77, Volume 22M.
  • 2026-05-07: Open $105.27, High $105.50, Low $99.73, Close $100.61, Volume 19.2M.
  • 2026-05-08: Open $101.99, High $103.31, Low $100.73, Close $103.20, Volume 10.8M.
  • 2026-05-11: Open $102.73, High $107.25, Low $102.48, Close $107.24, Volume 9.7M.
  • 2026-05-12: Open $104.82, High $105.00, Low $98.66, Close $104.11, Volume 9.9M.
  • 2026-05-13: Open $108.90, High $115.99, Low $108.06, Close $115.71, Volume 21.5M.
  • 2026-05-14: Open $115.12, High $119.10, Low $112.51, Close $118.37, Volume 11.5M.
  • 2026-05-15: Open $113.42, High $115.83, Low $111.77, Close $113.11, Volume 10.9M.
  • 2026-05-18: Open $114.19, High $115.67, Low $106.40, Close $109.43, Volume 12.4M.
  • 2026-05-19: Open $105.53, High $109.25, Low $104.05, Close $106.02, Volume 11.7M.
  • 2026-05-20: Open $108.04, High $110.80, Low $107.00, Close $110.21, Volume 9.8M.
  • 2026-05-21: Open $109.04, High $109.86, Low $107.04, Close $109.61, Volume 6.8M.
  • 2026-05-22: Open $110.86, High $117.89, Low $110.83, Close $116.20, Volume 8.5M.
  • 2026-05-26: Open $122.80, High $129.13, Low $121.06, Close $127.00, Volume 19.3M.
  • 2026-05-27: Open $128.94, High $129.00, Low $120.04, Close $124.89, Volume 13.9M.
  • 2026-05-28: Open $125.61, High $125.88, Low $119.24, Close $123.77, Volume 8.4M.
  • 2026-05-29: Open $124.34, High $124.52, Low $119.45, Close $120.62, Volume 11.3M.
  • 2026-06-01: Open $119.39, High $121.05, Low $115.81, Close $120.92, Volume 9.1M.
  • 2026-06-02: Open $125.19, High $130.48, Low $123.33, Close $128.64, Volume 10.8M.
  • 2026-06-03: Open $130.00, High $134.92, Low $126.15, Close $133.93, Volume 10.1M.
  • 2026-06-04: Open $127.30, High $134.49, Low $124.92, Close $131.82, Volume 10.1M.
  • 2026-06-05: Open $126.18, High $126.31, Low $116.72, Close $117.26, Volume 19.1M.
  • 2026-06-08: Open $122.57, High $124.53, Low $119.83, Close $120.90, Volume 12.1M.
  • 2026-06-09: Open $122.21, High $124.00, Low $108.30, Close $117.00, Volume 16.8M.
  • 2026-06-10: Open $115.10, High $115.98, Low $108.70, Close $110.17, Volume 14.1M.
  • 2026-06-11: Open $113.66, High $116.40, Low $110.76, Close $115.96, Volume 12.1M.
  • 2026-06-12: Open $115.96, High $118.59, Low $113.99, Close $116.79, Volume 7.3M.
  • 2026-06-15: Open $123.49, High $126.22, Low $121.28, Close $125.90, Volume 11M.
  • 2026-06-16: Open $125.35, High $127.84, Low $118.05, Close $118.25, Volume 10.4M.
  • 2026-06-17: Open $120.24, High $121.31, Low $112.80, Close $112.92, Volume 11.3M.
  • 2026-06-18: Open $117.89, High $122.18, Low $117.58, Close $121.62, Volume 19.8M.
  • 2026-06-22: Open $125.58, High $132.42, Low $125.19, Close $131.55, Volume 12M.
  • 2026-06-23: Open $123.24, High $124.05, Low $116.27, Close $117.06, Volume 15.5M.
  • 2026-06-24: Open $117.14, High $117.28, Low $111.21, Close $115.74, Volume 8.4M.
  • 2026-06-25: Open $121.00, High $121.30, Low $112.16, Close $118.74, Volume 8.5M.
  • 2026-06-26: Open $98.29, High $98.48, Low $89.24, Close $90.65, Volume 44.2M.
  • 2026-06-29: Open $90.20, High $90.91, Low $86.47, Close $88.57, Volume 20.5M.
  • 2026-06-30: Open $88.77, High $95.37, Low $88.72, Close $94.54, Volume 19.3M.
  • 2026-07-01: Open $92.00, High $96.83, Low $91.65, Close $94.63, Volume 16.7M.
  • 2026-07-02: Open $94.75, High $98.21, Low $89.25, Close $91.22, Volume 16.1M.
  • 2026-07-06: Open $93.02, High $98.67, Low $93.00, Close $94.69, Volume 9.9M.
  • 2026-07-07: Open $90.31, High $92.06, Low $87.96, Close $91.10, Volume 11.8M.
  • 2026-07-08: Open $90.61, High $94.17, Low $89.54, Close $93.79, Volume 12.2M.
  • 2026-07-09: Open $98.00, High $102.64, Low $97.68, Close $97.87, Volume 13M.
  • 2026-07-10: Open $96.32, High $96.80, Low $94.29, Close $95.96, Volume 6M.
  • 2026-07-13: Open $92.99, High $92.99, Low $90.09, Close $90.37, Volume 9.6M.
  • 2026-07-14: Open $95.44, High $95.49, Low $91.82, Close $93.73, Volume 7.6M.
  • 2026-07-15: Open $94.56, High $94.88, Low $90.45, Close $92.54, Volume 11.4M.
  • 2026-07-16: Open $88.95, High $90.17, Low $86.55, Close $88.12, Volume 9.5M.
  • 2026-07-17: Open $84.42, High $90.00, Low $83.35, Close $87.37, Volume 9.9M.
  • 2026-07-20: Open $89.88, High $89.99, Low $86.50, Close $86.70, Volume 5.6M.
  • 2026-07-21: Open $91.05, High $91.59, Low $88.43, Close $91.06, Volume 7.8M.
  • 2026-07-22: Open $89.90, High $94.26, Low $89.31, Close $92.33, Volume 6.5M.
  • 2026-07-23: Open $88.86, High $91.03, Low $87.71, Close $90.13, Volume 8.8M.
  • 2026-07-24: Open $88.49, High $89.63, Low $85.83, Close $86.81, Volume 7.4M.
  • 2026-07-27: Open $87.82, High $89.77, Low $84.58, Close $89.04, Volume 8.4M.
  • 2026-07-28: Open $86.19, High $86.88, Low $83.63, Close $84.39, Volume 11.1M.
  • 2026-07-29: Open $83.03, High $84.60, Low $78.81, Close $78.86, Volume 12.2M.
  • 2026-07-30: Open $82.93, High $84.99, Low $81.67, Close $83.74, Volume 10.4M.
  • 2026-07-31: Open $86.54, High $86.70, Low $81.42, Close $81.61, Volume 7.4M.
  • 2026-08-03: Open $79.85, High $83.66, Low $78.91, Close $80.40, Volume 14.9M.
  • 2026-08-04: Open $84.39, High $84.48, Low $79.50, Close $80.78, Volume 24.7M.
  • 2026-08-05: Open $79.01, High $80.79, Low $76.54, Close $76.91, Volume 17.3M.
  • 2026-08-06: Open $75.87, High $80.42, Low $75.69, Close $78.33, Volume 9.4M.
  • 2026-08-07: Open $80.23, High $81.63, Low $79.72, Close $81.17, Volume 9.8M.
  • 2026-08-10: Open $81.50, High $82.51, Low $79.72, Close $79.78, Volume 8.4M.
  • 2026-08-11: Open $81.49, High $82.65, Low $80.47, Close $81.11, Volume 5.6M.
  • 2026-08-12: Open $84.34, High $84.84, Low $82.51, Close $83.32, Volume 9.8M.
  • 2026-08-13: Open $82.88, High $84.50, Low $81.30, Close $81.56, Volume 5.8M.
  • 2026-08-14: Open $81.84, High $83.57, Low $81.50, Close $82.66, Volume 4.5M.
  • 2026-08-17: Open $83.34, High $85.55, Low $83.28, Close $83.38, Volume 6.6M.
  • 2026-08-18: Open $79.99, High $80.90, Low $76.96, Close $79.42, Volume 10.8M.
  • 2026-08-19: Open $80.53, High $81.07, Low $76.43, Close $76.58, Volume 9M.
  • 2026-08-20: Open $76.00, High $76.69, Low $74.50, Close $74.71, Volume 5.9M.
  • 2026-08-21: Open $75.27, High $75.67, Low $73.52, Close $74.21, Volume 4.5M.
  • 2026-08-24: Open $73.45, High $73.53, Low $70.92, Close $71.93, Volume 8.5M.
  • 2026-08-25: Open $73.13, High $73.37, Low $71.63, Close $72.51, Volume 5.8M.
  • 2026-08-26: Open $72.56, High $73.83, Low $72.39, Close $73.22, Volume 4.4M.
  • 2026-08-27: Open $74.55, High $74.91, Low $73.18, Close $74.80, Volume 6.4M.
  • 2026-08-28: Open $74.40, High $74.40, Low $72.05, Close $72.61, Volume 7.1M.
  • 2026-08-31: Open $73.55, High $74.98, Low $73.35, Close $74.09, Volume 5.8M.
  • 2026-09-01: Open $72.63, High $73.10, Low $71.41, Close $72.65, Volume 7.7M.
  • 2026-09-02: Open $72.86, High $74.14, Low $71.66, Close $72.34, Volume 7.1M.
  • 2026-09-03: Open $72.19, High $74.31, Low $71.36, Close $73.65, Volume 8.1M.
  • 2026-09-04: Open $75.23, High $75.33, Low $73.57, Close $74.38, Volume 10.3M.
  • 2026-09-08: Open $74.81, High $74.95, Low $70.87, Close $71.08, Volume 14.9M.
  • 2026-09-09: Open $70.83, High $72.45, Low $70.54, Close $70.98, Volume 6.5M.
  • 2026-09-10: Open $69.42, High $70.55, Low $68.79, Close $70.17, Volume 7.8M.
  • 2026-09-11: Open $70.98, High $76.19, Low $70.38, Close $76.14, Volume 11.3M.
  • 2026-09-14: Open $72.38, High $73.14, Low $71.46, Close $71.65, Volume 12.4M.
  • 2026-09-15: Open $73.35, High $74.75, Low $71.38, Close $73.20, Volume 12.5M.
  • 4 · Sale. Filed 2026-10-02. Accession 0001225208-26-008113.View filing
  • 4 · Other transactions. Filed 2026-10-02. Accession 0001225208-26-008134.View filing
  • 4 · Transaction details unavailable. Filed 2026-07-02. Accession 0001225208-26-006426.View filing

Analyst estimates

Source12M Target12M RangeAnalystsUpdated
StockAnalysis$96.16USD$75.00 – $125.00USD25—

MarketBeat data unavailable

Signal track record

First tracked2026-11-04 (8d ago)
Entry price$71.24
Initial 12M target$99.06
Initial 12M expected gap
+39.0%
Initial confidence
40%
Realized return
+3.5%+9.0% of target

Available. Fiscal quarters are based on SEC filings. Year-over-year change uses the corresponding quarter one year earlier.

Last checked

Revenue

Revenue by fiscal quarter, with SEC filing evidence
Fiscal quarterPeriodValueChange YoYSEC filing
FY2026 Q3 – 1,722,300,000 USD+11.1%
10-Q · Nov 2, 2026, accession 0001097864-26-000021 (opens in a new tab)
FY2026 Q2 – 1,603,500,000 USD+9.2%
10-Q · Aug 3, 2026, accession 0001097864-26-000017 (opens in a new tab)
FY2026 Q1 – 1,513,300,000 USD+4.7%
10-Q · May 4, 2026, accession 0001097864-26-000014 (opens in a new tab)
FY2025 Q4 – 1,530,100,000 USD-11.2%
10-K · Feb 9, 2026, accession 0001097864-26-000006 (opens in a new tab)10-Q · May 5, 2025, accession 0001628280-25-022042 (opens in a new tab)10-Q · Aug 4, 2025, accession 0001097864-25-000013 (opens in a new tab)10-Q · Nov 3, 2025, accession 0001097864-25-000019 (opens in a new tab)
FY2025 Q3 – 1,550,900,000 USD-12.0%
10-Q · Nov 3, 2025, accession 0001097864-25-000019 (opens in a new tab)
FY2025 Q2 – 1,468,700,000 USD-15.4%
10-Q · Aug 4, 2025, accession 0001097864-25-000013 (opens in a new tab)
FY2025 Q1 – 1,445,700,000 USD-22.4%
10-Q · May 5, 2025, accession 0001628280-25-022042 (opens in a new tab)
FY2024 Q4 – 1,722,500,000 USD-14.6%
10-K · Feb 10, 2025, accession 0001628280-25-004557 (opens in a new tab)10-Q · Apr 29, 2024, accession 0001628280-24-018814 (opens in a new tab)10-Q · Jul 29, 2024, accession 0001628280-24-033229 (opens in a new tab)10-Q · Oct 28, 2024, accession 0001628280-24-043880 (opens in a new tab)

Net income or loss

Net income or loss by fiscal quarter, with SEC filing evidence
Fiscal quarterPeriodValueChange YoYSEC filing
FY2026 Q3 – 313,900,000 USD+23.1%
10-Q · Nov 2, 2026, accession 0001097864-26-000021 (opens in a new tab)
FY2026 Q2 – 226,800,000 USD+33.2%
10-Q · Aug 3, 2026, accession 0001097864-26-000017 (opens in a new tab)
FY2026 Q1 – -33,400,000 USD+93.1%
10-Q · May 4, 2026, accession 0001097864-26-000014 (opens in a new tab)
FY2025 Q4 – 181,800,000 USD-52.1%
10-K · Feb 9, 2026, accession 0001097864-26-000006 (opens in a new tab)10-Q · May 5, 2025, accession 0001628280-25-022042 (opens in a new tab)10-Q · Aug 4, 2025, accession 0001097864-25-000013 (opens in a new tab)10-Q · Nov 3, 2025, accession 0001097864-25-000019 (opens in a new tab)
FY2025 Q3 – 255,000,000 USD-36.5%
10-Q · Nov 3, 2025, accession 0001097864-25-000019 (opens in a new tab)
FY2025 Q2 – 170,300,000 USD-49.6%
10-Q · Aug 4, 2025, accession 0001097864-25-000013 (opens in a new tab)
FY2025 Q1 – -486,100,000 USD-207.3%
10-Q · May 5, 2025, accession 0001628280-25-022042 (opens in a new tab)
FY2024 Q4 – 379,900,000 USD-32.5%
10-K · Feb 10, 2025, accession 0001628280-25-004557 (opens in a new tab)10-Q · Apr 29, 2024, accession 0001628280-24-018814 (opens in a new tab)10-Q · Jul 29, 2024, accession 0001628280-24-033229 (opens in a new tab)10-Q · Oct 28, 2024, accession 0001628280-24-043880 (opens in a new tab)

Operating cash flow

Operating cash flow by fiscal quarter, with SEC filing evidence
Fiscal quarterPeriodValueChange YoYSEC filing
FY2026 Q3 – 516,400,000 USD+23.3%
10-Q · Nov 2, 2026, accession 0001097864-26-000021 (opens in a new tab)10-Q · Aug 3, 2026, accession 0001097864-26-000017 (opens in a new tab)
FY2026 Q2 – 459,700,000 USD+149.4%
10-Q · Aug 3, 2026, accession 0001097864-26-000017 (opens in a new tab)10-Q · May 4, 2026, accession 0001097864-26-000014 (opens in a new tab)
FY2026 Q1 – 239,100,000 USD-60.3%
10-Q · May 4, 2026, accession 0001097864-26-000014 (opens in a new tab)
FY2025 Q4 – 554,500,000 USD-4.3%
10-K · Feb 9, 2026, accession 0001097864-26-000006 (opens in a new tab)10-Q · May 5, 2025, accession 0001628280-25-022042 (opens in a new tab)10-Q · Aug 4, 2025, accession 0001097864-25-000013 (opens in a new tab)10-Q · Nov 3, 2025, accession 0001097864-25-000019 (opens in a new tab)
FY2025 Q3 – 418,700,000 USD-10.1%
10-Q · Nov 3, 2025, accession 0001097864-25-000019 (opens in a new tab)10-Q · Aug 4, 2025, accession 0001097864-25-000013 (opens in a new tab)
FY2025 Q2 – 184,300,000 USD-49.1%
10-Q · Aug 4, 2025, accession 0001097864-25-000013 (opens in a new tab)10-Q · May 5, 2025, accession 0001628280-25-022042 (opens in a new tab)
FY2025 Q1 – 602,300,000 USD+20.8%
10-Q · May 5, 2025, accession 0001628280-25-022042 (opens in a new tab)
FY2024 Q4 – 579,700,000 USD-5.2%
10-K · Feb 10, 2025, accession 0001628280-25-004557 (opens in a new tab)10-Q · Apr 29, 2024, accession 0001628280-24-018814 (opens in a new tab)10-Q · Jul 29, 2024, accession 0001628280-24-033229 (opens in a new tab)10-Q · Oct 28, 2024, accession 0001628280-24-043880 (opens in a new tab)

Insider activity

1 sale, 1 other transaction reported.

Checked Nov 13, 2026

View reported transactions (2 rows · 2 filings)

SaleGOPALSWAMY SUDHIR

View Form 4 filing at SEC

Filing context

Reporting owners and roles: GOPALSWAMY SUDHIR (officer (Group President, AMG & ISG))

10b5-1 declared for this filing

  • GOPALSWAMY SUDHIRSale15,578 shares · $1,246,240.00
    Transaction details

    officer (Group President, AMG & ISG) · Direct ownership · Common · Code S/D · 8.97% of before-trade holdings

Other transactionsMASCARENAS PAUL ANTHONY

View Form 4 filing at SEC

Filing context

Reporting owners and roles: MASCARENAS PAUL ANTHONY (director)

  • MASCARENAS PAUL ANTHONYGrant, award or other acquisition126 shares · $10,696.14
    Transaction details

    director · Direct ownership · Common · Code A/A

Options, grants, withholding, and gifts are context, not voluntary market purchases or sales.

Reported sales can reflect planned or tax-related transactions and do not by themselves indicate a view on the stock.

Purchase and sale labels describe reported transaction codes; they do not indicate whether the transaction is favorable.