Stock listing
BOATS:ON ON Semiconductor Corporation Stock
US listing (BOATS) of ON Semiconductor Corporation · home listing NASDAQ:ON
Follow ON Semiconductor Corporation into a list and get an email when it puts out news.
Home listing price · NASDAQ:ON
$71.67 USD -3.57 (-4.7%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:ON
- Day range
- $69.64 – $72.77 USDOct 30, 2026
- Volume
- 16.57M sharesOct 30, 2026
- Market cap
- $27.90B USDAt the close on Oct 30, 2026 · price × 389.3M shares outstanding
- 52-week range
- $44.56 – $134.92 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $778.3M USDMedian day 9.41M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ON · Home | $71.67 USD | -3.57 (-4.7%) | 16,566,800 | $72.67 | $72.77 | $69.64 | $75.24 | Close on Oct 30, 2026 |
| Frankfurt:XS4 | €64.01 EUR | -7.08 (-10.0%) | 355 | €64.59 | €64.59 | €64.01 | €71.09 | Close on Oct 30, 2026 |
| B3:O2NS34 | 52.35 BRL | +7.10 (+15.7%) | 4 | 51.54 | 52.35 | 51.54 | 45.25 | Close on Oct 27, 2026 |
| LSE:0KC4 | $78.82 USD | +6.34 (+8.7%) | 4,768 | $74.23 | $78.86 | $72.97 | $72.48 | Close on Oct 27, 2026 |
| Munich:XS4 | €64.98 EUR | -1.10 (-1.7%) | — | €64.98 | €64.98 | €64.98 | €66.08 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:ON · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $71.67 | -3.57 | -4.7% | $72.67 | $72.77 | $69.64 | 16,566,800 | |
| $75.24 | -0.39 | -0.5% | $74.68 | $75.96 | $73.80 | 8,521,828 | |
| $75.63 | -3.04 | -3.9% | $76.60 | $77.07 | $74.41 | 11,176,054 | |
| $78.67 | +4.61 | +6.2% | $75.37 | $79.29 | $74.95 | 9,487,794 | |
| $74.06 | +1.81 | +2.5% | $72.50 | $74.93 | $72.22 | 8,538,930 | |
| $72.25 | -0.98 | -1.3% | $72.56 | $73.28 | $71.76 | 8,160,652 | |
| $73.23 | -3.71 | -4.8% | $75.22 | $75.46 | $72.43 | 12,505,370 | |
| $76.94 | +1.32 | +1.7% | $76.40 | $77.69 | $74.95 | 8,344,146 | |
| $75.62 | +2.50 | +3.4% | $72.02 | $76.27 | $71.39 | 9,021,365 | |
| $73.12 | +1.10 | +1.5% | $72.97 | $74.16 | $71.27 | 8,010,116 | |
| $72.02 | -1.68 | -2.3% | $72.71 | $75.07 | $71.74 | 9,223,181 | |
| $73.70 | +0.34 | +0.5% | $71.11 | $74.37 | $71.00 | 11,026,490 | |
| $73.36 | -3.33 | -4.3% | $74.83 | $76.05 | $71.84 | 12,081,440 | |
| $76.69 | +0.69 | +0.9% | $74.85 | $76.75 | $74.27 | 7,145,179 | |
| $76.00 | -1.53 | -2.0% | $76.88 | $77.27 | $75.94 | 7,555,015 | |
| $77.53 | -1.88 | -2.4% | $81.23 | $81.25 | $75.78 | 10,298,130 | |
| $79.41 | -3.10 | -3.8% | $80.47 | $81.60 | $78.54 | 11,645,200 | |
| $82.51 | -3.80 | -4.4% | $84.21 | $85.21 | $82.05 | 12,969,540 | |
| $86.31 | +0.38 | +0.4% | $86.90 | $86.92 | $85.22 | 8,742,633 | |
| $85.93 | +1.04 | +1.2% | $85.10 | $86.33 | $83.90 | 11,339,610 | |
| $84.89 | +4.81 | +6.0% | $84.75 | $86.45 | $82.96 | 22,908,330 | |
| $80.08 | +3.21 | +4.2% | $76.56 | $80.46 | $76.12 | 10,940,810 | |
| $76.87 | +0.92 | +1.2% | $76.50 | $77.20 | $75.37 | 6,867,257 | |
| $75.95 | +0.30 | +0.4% | $77.12 | $77.45 | $75.10 | 9,410,687 | |
| $75.65 | -1.55 | -2.0% | $77.00 | $77.21 | $74.11 | 10,413,720 | |
| $77.20 | +4.05 | +5.5% | $74.27 | $77.68 | $73.66 | 11,201,110 | |
| $73.15 | -0.95 | -1.3% | $72.50 | $73.30 | $71.79 | 10,448,940 | |
| $74.10 | +0.50 | +0.7% | $73.77 | $74.48 | $72.21 | 9,153,741 | |
| $73.60 | +1.88 | +2.6% | $71.75 | $73.83 | $71.18 | 11,955,100 | |
| $71.72 | +1.74 | +2.5% | $71.00 | $72.05 | $68.17 | 12,338,000 | |
| $69.98 | +1.68 | +2.5% | $70.14 | $70.82 | $68.52 | 20,501,609 | |
| $68.30 | +1.70 | +2.6% | $68.13 | $69.80 | $66.05 | 16,655,131 | |
| $66.60 | -6.60 | -9.0% | $74.33 | $74.42 | $65.80 | 18,821,689 | |
| $73.20 | +1.55 | +2.2% | $73.35 | $74.75 | $71.35 | 12,541,250 | |
| $71.65 | -4.49 | -5.9% | $72.38 | $73.14 | $71.46 | 12,419,840 | |
| $76.14 | +5.97 | +8.5% | $70.98 | $76.19 | $70.38 | 11,291,510 | |
| $70.17 | -0.81 | -1.1% | $69.42 | $70.55 | $68.79 | 7,827,650 | |
| $70.98 | -0.10 | -0.1% | $70.83 | $72.45 | $70.54 | 6,507,947 | |
| $71.08 | -3.30 | -4.4% | $74.81 | $74.95 | $70.87 | 14,889,200 | |
| $74.38 | +0.73 | +1.0% | $75.23 | $75.33 | $73.57 | 10,320,790 | |
| $73.65 | +1.31 | +1.8% | $72.19 | $74.31 | $71.36 | 8,141,771 | |
| $72.34 | -0.31 | -0.4% | $72.86 | $74.14 | $71.66 | 7,141,685 | |
| $72.65 | -1.44 | -1.9% | $72.63 | $73.10 | $71.41 | 7,724,210 | |
| $74.09 | +1.48 | +2.0% | $73.55 | $74.98 | $73.35 | 5,790,625 | |
| $72.61 | -2.19 | -2.9% | $74.40 | $74.40 | $72.05 | 7,112,438 | |
| $74.80 | +1.58 | +2.2% | $74.55 | $74.91 | $73.18 | 6,409,475 | |
| $73.22 | +0.71 | +1.0% | $72.56 | $73.83 | $72.39 | 4,354,120 | |
| $72.51 | +0.58 | +0.8% | $73.13 | $73.37 | $71.63 | 5,759,287 | |
| $71.93 | -2.28 | -3.1% | $73.45 | $73.53 | $70.92 | 8,489,529 | |
| $74.21 | -0.50 | -0.7% | $75.27 | $75.67 | $73.52 | 4,528,063 | |
| $74.71 | -1.87 | -2.4% | $76.00 | $76.69 | $74.50 | 5,865,004 | |
| $76.58 | -2.84 | -3.6% | $80.53 | $81.07 | $76.43 | 8,986,665 | |
| $79.42 | -3.96 | -4.7% | $79.99 | $80.90 | $76.96 | 10,810,390 | |
| $83.38 | +0.72 | +0.9% | $83.34 | $85.55 | $83.28 | 6,578,913 | |
| $82.66 | +1.10 | +1.3% | $81.84 | $83.57 | $81.50 | 4,478,261 | |
| $81.56 | -1.76 | -2.1% | $82.88 | $84.50 | $81.30 | 5,785,571 | |
| $83.32 | +2.21 | +2.7% | $84.34 | $84.84 | $82.51 | 9,816,794 | |
| $81.11 | +1.33 | +1.7% | $81.49 | $82.65 | $80.47 | 5,634,348 | |
| $79.78 | -1.39 | -1.7% | $81.50 | $82.51 | $79.72 | 8,393,386 | |
| $81.17 | +2.84 | +3.6% | $80.23 | $81.63 | $79.72 | 9,839,495 | |
| $78.33 | +1.42 | +1.8% | $75.87 | $80.42 | $75.69 | 9,405,686 | |
| $76.91 | -3.87 | -4.8% | $79.01 | $80.79 | $76.54 | 17,292,070 | |
| $80.78 | +0.38 | +0.5% | $84.39 | $84.48 | $79.50 | 24,702,430 | |
| $80.40 | -1.21 | -1.5% | $79.85 | $83.66 | $78.91 | 14,934,910 | |
| $81.61 | -2.13 | -2.5% | $86.54 | $86.70 | $81.42 | 7,390,414 | |
| $83.74 | +4.88 | +6.2% | $82.93 | $84.99 | $81.67 | 10,398,070 |
- Ticker
- BOATS:ON
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- BOATS
- Currency
- USD
What changed lately
Latest news release · Oct 15, 2026
onsemi to Announce Third Quarter Financial Results
Latest earnings call · Aug 3, 2026
ON Semiconductor (NASDAQ:ON) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Sep 16, 2026
onsemi — Merger or Acquisition (September 2026)
Merger or acquisition · 36 slides
Calls
Upcoming
ON Semiconductor (NASDAQ:ON) Q3 2026 Earnings Call
Mon, Nov 02, 2026 · 5:00 PM ET
Register
Replays
ON Semiconductor (NASDAQ:ON) Q2 2026 Earnings Call
Mon, Aug 03, 2026 · 5:00 PM ET
Watch TranscriptON Semiconductor (NASDAQ:ON) Q1 2026 Earnings Call
Mon, May 04, 2026 · 5:00 PM ET
Watch TranscriptON Semiconductor (NASDAQ:ON) Q4 2025 Earnings Call
Mon, Feb 09, 2026 · 5:00 PM ET
Watch Transcript
Latest news
onsemi to Announce Third Quarter Financial Results
Oct 15, 2026
Closed $72.02 (-2.3%) on Oct 16, 2026
onsemi and Sungrow Advance Utility-Scale Energy Storage Performance with SiC Hybrid Technology
Oct 14, 2026
Closed $73.36 (-4.3%) on Oct 14, 2026
Onsemi and Synaptics Announce Revised Merger Agreement
Oct 1, 2026
Closed $84.89 (+6.0%) on Oct 2, 2026
Onsemi Introduces the Embedded Power Platform, a Breakthrough Architecture for the AI Era
Sep 16, 2026
Closed $66.60 (-9.0%) on Sep 16, 2026
Subaru to Evaluate onsemi's Embedded Power Platform for Future EVs
Sep 16, 2026
Closed $66.60 (-9.0%) on Sep 16, 2026
onsemi Charts Path to Power the Next Decade of Innovation
Sep 16, 2026
Closed $66.60 (-9.0%) on Sep 16, 2026
Onsemi Reports Second Quarter 2026 Results
Aug 3, 2026
Closed $80.78 (+0.5%) on Aug 4, 2026
Issued by another party
Onsemi to Announce Second Quarter Financial Results
Jul 16, 2026
Closed $87.37 (-0.9%) on Jul 17, 2026
onsemi Advances Fab Right Strategy with Agreements to Divest Two Manufacturing Facilities
Jul 7, 2026
Closed $91.10 (-3.8%) on Jul 7, 2026
Onsemi to Acquire Synaptics to Enable the Next Generation of Intelligent Systems for Physical AI
Jun 25, 2026
Closed $90.65 (-23.7%) on Jun 26, 2026
Decks
onsemi — Merger or Acquisition (September 2026)
Merger or acquisition · 36 slides · Sep 16, 2026
onsemi — Investor Day (September 2026)
Investor day · 100 slides · Sep 16, 2026
Q2 2026 Earnings Presentation
Earnings · 27 slides · Aug 3, 2026
onsemi — Merger or Acquisition (June 2026)
Merger or acquisition · 16 slides · Jun 25, 2026
ON Semiconductor Corporation on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 30 in the last 12 months · 182 in all · newest Oct 15, 2026 · oldest 2012
- Calls
- 24 calls with a replay · 24 with a transcript · latest Aug 3, 2026
- Decks
- 50 decks · latest Sep 16, 2026
Where ON Semiconductor Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ON · Home listing | NASDAQ | United States | USD |
| gettex:XS4 | gettex | Germany | EUR |
| VIE:ONSE | Vienna | Austria | EUR |
| Tradegate:XS4 | Tradegate | Germany | EUR |
| LS Exchange:930124 | LS Exchange | Germany | EUR |
| Xetra:XS4 | Xetra | Germany | EUR |
| BMV:ON | BMV | Mexico | MXN |
| Milan:1ON | Milan | Italy | EUR |
| BOATS:ON · This page | BOATS | United States | USD |
| Frankfurt:XS4 | Frankfurt | Germany | EUR |
| BIVA:ON | BIVA | Mexico | MXN |
| Lang & Schwarz:930124 | Lang & Schwarz | Germany | EUR |
| B3:O2NS34 | B3 | Brazil | BRL |
| SIX Swiss:ON | SIX Swiss | Switzerland | CHF |
| LSE:0KC4 | LSE | United Kingdom | USD |
| Stuttgart:XS4 | Stuttgart | Germany | EUR |
| Dusseldorf:XS4 | Dusseldorf | Germany | EUR |
| Munich:XS4 | Munich | Germany | EUR |
| SIX Swiss:ON.USD | SIX Swiss | Switzerland | USD |
| BX Swiss:XS4 | BX Swiss | Switzerland | CHF |
| BVL:ONUS | BVL | Peru | PEN |
| Hamburg:XS4 | Hamburg | Germany | EUR |
| Hanover:XS4 | Hanover | Germany | EUR |
| SET:ON23 | SET | Thailand | THB |
Log in to ask 6ix AI your own questions about ON Semiconductor Corporation.