On Semiconductor (ON) Stock Analysis & Price (Updated Oct 16, 2026, 4:00 PM ET)
Updated Oct 16, 2026, 4:00 PM ET
- Closed at $72.02, -2.28% vs the prior close of $73.70.
- Volume 9.22M shares, 0.9x its 50-day average.
- No new SEC filings since the prior session.
- No new insider buys or sales reported since the prior session.
ON dips 2.3% to $72.02. Closed at $72.02, -2.28% vs the prior close of $73.70. Day range $71.74–$75.07, opened at $72.62.
ON daily analysis — what happened
A plain-English, data-only note written after every US trading day. Newest first; older days stay archived below.
Oct 16, 2026 — ON dips 2.3% to $72.02
- Closed at $72.02, -2.28% vs the prior close of $73.70. Day range $71.74–$75.07, opened at $72.62.
- Volume was 9.22M shares, 0.9x its 50-day average of 9.82M.
- Price is -5.1% vs its 50-day average ($75.90) and -11.8% vs its 200-day average ($81.63).
- 52-week range $44.56–$134.92; today's close sits at 30% of that range, 46.6% below the 52-week high.
Oct 15, 2026 — ON rises 0.5% to $73.70
- Closed at $73.70, +0.46% vs the prior close of $73.36. Day range $71.00–$74.37, opened at $71.11.
- Volume was 11.02M shares, 1.1x its 50-day average of 9.95M.
- Price is -3.1% vs its 50-day average ($76.02) and -9.6% vs its 200-day average ($81.54).
- 52-week range $44.56–$134.92; today's close sits at 32% of that range, 45.4% below the 52-week high.
Oct 14, 2026 — ON slides 4.3% to $73.36
- Closed at $73.36, -4.34% vs the prior close of $76.69. Day range $71.84–$76.05, opened at $74.83.
- Volume was 12.08M shares, 1.2x its 50-day average of 10.20M.
- Price is -3.6% vs its 50-day average ($76.09) and -9.9% vs its 200-day average ($81.45).
- 52-week range $44.56–$134.92; today's close sits at 32% of that range, 45.6% below the 52-week high.
Oct 13, 2026 — ON rises 0.9% to $76.69
- Closed at $76.69, +0.91% vs the prior close of $76.00. Day range $74.27–$76.75, opened at $74.85.
- Volume was 7.14M shares, 0.7x its 50-day average of 10.36M.
- Price is +0.6% vs its 50-day average ($76.24) and -5.7% vs its 200-day average ($81.35).
- 52-week range $44.56–$134.92; today's close sits at 36% of that range, 43.2% below the 52-week high.
Oct 12, 2026 — ON dips 2.0% to $76.00, 4 down days in a row
- Closed at $76.00, -1.97% vs the prior close of $77.53. Day range $75.94–$77.27, opened at $76.88.
- Volume was 7.55M shares, 0.7x its 50-day average of 10.35M.
- Price is -0.4% vs its 50-day average ($76.31) and -6.5% vs its 200-day average ($81.25).
- 52-week range $44.56–$134.92; today's close sits at 35% of that range, 43.7% below the 52-week high.
- That makes 4 straight losses.
Oct 9, 2026 — ON dips 2.4% to $77.53, 3 down days in a row
- Closed at $77.53, -2.37% vs the prior close of $79.41. Day range $75.78–$81.25, opened at $81.23.
- Volume was 10.29M shares, 1.0x its 50-day average of 10.36M.
- Price is +1.4% vs its 50-day average ($76.42) and -4.5% vs its 200-day average ($81.14).
- 52-week range $44.56–$134.92; today's close sits at 36% of that range, 42.5% below the 52-week high.
- That makes 3 straight losses.
Oct 8, 2026 — ON slides 3.8% to $79.41
- Closed at $79.41, -3.76% vs the prior close of $82.51. Day range $78.54–$81.60, opened at $80.47.
- Volume was 11.64M shares, 1.1x its 50-day average of 10.37M.
- Price is +3.7% vs its 50-day average ($76.55) and -2.0% vs its 200-day average ($81.04).
- 52-week range $44.56–$134.92; today's close sits at 39% of that range, 41.1% below the 52-week high.
Oct 7, 2026 — ON slides 4.4% to $82.51
- Closed at $82.51, -4.40% vs the prior close of $86.31. Day range $82.05–$85.21, opened at $84.21.
- Volume was 12.96M shares, 1.3x its 50-day average of 10.33M.
- Price is +7.8% vs its 50-day average ($76.54) and +2.0% vs its 200-day average ($80.92).
- 52-week range $44.56–$134.92; today's close sits at 42% of that range, 38.8% below the 52-week high.
Oct 6, 2026 — ON rises 0.4% to $86.31, a 1-month high, 6 up days in a row
- Closed at $86.31, +0.44% vs the prior close of $85.93. Day range $85.22–$86.92, opened at $86.90.
- Volume was 8.74M shares, 0.8x its 50-day average of 10.32M.
- Price is +12.7% vs its 50-day average ($76.57) and +6.9% vs its 200-day average ($80.78).
- 52-week range $44.56–$134.92; today's close sits at 46% of that range, 36.0% below the 52-week high.
- That makes 6 straight gains.
Oct 5, 2026 — ON rises 1.2% to $85.93, a 1-month high, 5 up days in a row
- Closed at $85.93, +1.23% vs the prior close of $84.89. Day range $83.90–$86.33, opened at $85.10.
- Volume was 11.34M shares, 1.1x its 50-day average of 10.24M.
- Price is +12.1% vs its 50-day average ($76.63) and +6.6% vs its 200-day average ($80.61).
- 52-week range $44.56–$134.92; today's close sits at 46% of that range, 36.3% below the 52-week high.
- That makes 5 straight gains.
Oct 2, 2026 — ON jumps 6.0% to $84.89, a 1-month high on 2.3x normal volume
- Closed at $84.89, +6.01% vs the prior close of $80.08. Day range $82.96–$86.45, opened at $84.75.
- Volume was 22.91M shares, 2.3x its 50-day average of 9.96M — unusually heavy trading.
- Price is +10.8% vs its 50-day average ($76.65) and +5.5% vs its 200-day average ($80.45).
- 52-week range $44.56–$134.92; today's close sits at 45% of that range, 37.1% below the 52-week high.
- That makes 4 straight gains.
ON latest news & SEC filings
Every SEC filing by or about ON in the last 120 days, explained in plain English. Updated daily, with a same-day refresh for new filings.
Oct 7, 2026 · Form SCHEDULE 13G/A — Update to a passive 5%+ stake (13G)
Update to a passive 5%+ stake (13G)
Filed by an outside investor (not the company). It reports a holding of more than 5% of a share class; percentage and holder name are in the filing.
Oct 2, 2026 · Form 4 — Insider trade
Insider trade report (Form 4) — a director, officer or 10%+ owner changed their holdings
- Mascarenas Paul Anthony received an award of 126 shares at $84.89 (≈$10.70K) on Oct 2, 2026; now holds 57,716
Open-market purchases (P) and sales (S) are shown in colour; awards, exercises and tax withholding are routine pay-related moves. Many sales are pre-planned under 10b5-1 plans.
Oct 2, 2026 · Form 4 — Insider trade
Insider trade report (Form 4) — a director, officer or 10%+ owner changed their holdings
- Gopalswamy Sudhir sold 15,578 shares at $80.00 (≈$1.25M) on Oct 1, 2026; now holds 158,177
Open-market purchases (P) and sales (S) are shown in colour; awards, exercises and tax withholding are routine pay-related moves. Many sales are pre-planned under 10b5-1 plans.
Oct 1, 2026 · Form DEFA14A — Additional proxy materials
Additional proxy materials
Oct 1, 2026 · Form 8-K — Major event / current report
Current report — a filing companies must make within 4 business days of a major event
- Item 1.01 — Signed a material agreement.
- Item 8.01 — Reported other events the company considers important.
Oct 1, 2026 · Form 144 — Planned insider sale
Notice of proposed sale (Form 144) — an insider or affiliate plans to sell restricted or control shares
A notice of intent, not a completed sale. Any actual sale by a director or officer shows up later on Form 4.
Aug 13, 2026 · Form 8-K — Major event / current report
Current report — a filing companies must make within 4 business days of a major event
- Item 8.01 — Reported other events the company considers important.
Aug 3, 2026 · Form 10-Q — Quarterly report
Quarterly report (unaudited financial statements for the quarter)
Quarter ended Jul 3, 2026:
- Revenue: $1.60B (prior year $1.47B) (+9.2% vs Jul 4, 2025)
- Net income: $226.80M (prior year $170.30M) (+33.2% vs Jul 4, 2025)
- Diluted EPS: $0.56 (prior year $0.41) (+36.6% vs Jul 4, 2025)
Aug 3, 2026 · Form 8-K — Major event / current report
Current report — a filing companies must make within 4 business days of a major event
- Item 2.02 — Reported results of operations (earnings release).
This is a results-day filing: the earnings press release is attached as an exhibit.
Jul 2, 2026 · Form 4 — Insider trade
Insider trade report (Form 4) — a director, officer or 10%+ owner changed their holdings
Insider holdings update with no common-stock transactions in the table (often options or derivative awards only).
Things to know before you trade ON
- Last results release: Aug 3, 2026 (8-K Item 2.02). Previous ones: May 4, 2026, Feb 9, 2026, Nov 3, 2025. Based on that rhythm, the next report is likely around Nov 2, 2026 — an estimate, not a confirmed date.
- How much it moves: over the last 20 sessions the average daily move was 2.43% (largest 6.0%).
- Liquidity: about 10.88M shares (≈$783.55M) trade per day on average.
- 52-week position: $72.02 vs a range of $44.56–$134.92 (30% of the range).
- Dividends: no cash dividends in the last 2 years.
- Splits: none in the last 2 years.
- Insider trades (Form 4, last 12 months, recent 25 shown): 0 open-market buys, 25 sales; latest: Trent Thad sold 30,000 shares on Apr 24, 2026.
- Latest filings: 8-K Oct 1, 2026; 8-K Aug 13, 2026; 10-Q Aug 3, 2026.
- Share count: 389.31M shares outstanding (Jul 29, 2026), -4.8% vs a year earlier — the company has been reducing its share count.
- Listing: Nasdaq · industry: Semiconductors & Related Devices.
ON market data (last 20 sessions)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | 72.62 | 75.07 | 71.74 | 72.02 | 9.22M |
| Oct 15, 2026 | 71.11 | 74.37 | 71.00 | 73.70 | 11.02M |
| Oct 14, 2026 | 74.83 | 76.05 | 71.84 | 73.36 | 12.08M |
| Oct 13, 2026 | 74.85 | 76.75 | 74.27 | 76.69 | 7.14M |
| Oct 12, 2026 | 76.88 | 77.27 | 75.94 | 76.00 | 7.55M |
| Oct 9, 2026 | 81.23 | 81.25 | 75.78 | 77.53 | 10.29M |
| Oct 8, 2026 | 80.47 | 81.60 | 78.54 | 79.41 | 11.64M |
| Oct 7, 2026 | 84.21 | 85.21 | 82.05 | 82.51 | 12.96M |
| Oct 6, 2026 | 86.90 | 86.92 | 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 | 75.37 | 76.87 | 6.86M |
| 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 | 73.66 | 77.20 | 11.19M |
| 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 | 11.95M |
| Sep 21, 2026 | 71.00 | 72.05 | 68.17 | 71.72 | 12.33M |
About On Semiconductor
On Semiconductor (ON) is listed on the Nasdaq and classified by the SEC under “Semiconductors & Related Devices”. Its business address is in SCOTTSDALE, AZ. State of incorporation: DE. Fiscal year ends December 31. SEC CIK 1097864.
ON board of directors & executives
From SEC Form 3/4/5 insider filings made in the last 12 months (date = latest filing).
Directors
| Name | Role | Latest filing |
|---|---|---|
| Susan K Carter | Director | May 18, 2026 |
| Thomas Deitrich | Director | May 18, 2026 |
| Hassane El-Khoury | CEO & President | Feb 24, 2026 |
| Bruce E Kiddoo | Director | May 18, 2026 |
| Paul Anthony Mascarenas | Director | Jul 2, 2026 |
| Gregory L Waters | Director | May 18, 2026 |
| Christine Y Yan | Director | May 18, 2026 |
Executive officers
| Name | Title | Latest filing |
|---|---|---|
| Hassane El-Khoury | CEO & President | Feb 24, 2026 |
| Sudhir Gopalswamy | Group President, AMG & ISG | May 27, 2026 |
| Simon Keeton | Group President, PSG | Feb 24, 2026 |
| Achyut Shah | Group President, PSG | May 22, 2026 |
| Trent Thad | Exec VP & CFO | Apr 27, 2026 |
Recent insider buys & sales
| Date | Insider | Type | Shares | Price |
|---|---|---|---|---|
| Apr 24, 2026 | Trent Thad | Sale | 30,000 | $100.00 |
| Apr 24, 2026 | Trent Thad | Sale | 30,000 | $100.00 |
| Apr 24, 2026 | Trent Thad | Sale | 30,000 | $100.00 |
| Apr 24, 2026 | Trent Thad | Sale | 30,000 | $100.00 |
| Apr 23, 2026 | Trent Thad | Sale | 30,000 | $93.00 |
| Apr 23, 2026 | Trent Thad | Sale | 30,000 | $93.00 |
| Apr 23, 2026 | Trent Thad | Sale | 30,000 | $93.00 |
| Apr 23, 2026 | Trent Thad | Sale | 30,000 | $93.00 |
| Apr 16, 2026 | Trent Thad | Sale | 30,000 | $80.00 |
| Apr 16, 2026 | Trent Thad | Sale | 30,000 | $80.00 |
| Apr 16, 2026 | Trent Thad | Sale | 30,000 | $80.00 |
| Apr 16, 2026 | Trent Thad | Sale | 30,000 | $80.00 |
| Mar 13, 2026 | Sudhir Gopalswamy | Sale | 6,114 | $58.67 |
| Mar 13, 2026 | Sudhir Gopalswamy | Sale | 6,114 | $58.67 |
| Mar 13, 2026 | Sudhir Gopalswamy | Sale | 6,114 | $58.67 |
ON financials (annual, from XBRL filings)
| Fiscal year end | Revenue | Net income | Diluted EPS | Operating cash flow |
|---|---|---|---|---|
| Dec 31, 2025 | $6.00B | $121.00M | 0.29 | $1.76B |
| Dec 31, 2024 | $7.08B | $1.57B | 3.63 | $1.91B |
| Dec 31, 2023 | $8.25B | $2.18B | 4.89 | $1.98B |
| Dec 31, 2022 | $8.33B | $1.90B | 4.25 | $2.63B |
| Dec 31, 2021 | $6.74B | $1.01B | 2.27 | $1.78B |
Latest balance sheet: total assets $13.49B, total liabilities $6.25B, cash $3.51B (as of Jul 3, 2026).
ON earnings / results-day log
| Date | Filing | Close that day |
|---|---|---|
| Aug 3, 2026 | 8-K Item 2.02 (results) | $80.40 |
| May 4, 2026 | 8-K Item 2.02 (results) | $102.04 |
| Feb 9, 2026 | 8-K Item 2.02 (results) | $65.10 |
| Nov 3, 2025 | 8-K Item 2.02 (results) | $50.46 |
| Aug 4, 2025 | 8-K Item 2.02 (results) | $47.97 |
| May 5, 2025 | 8-K Item 2.02 (results) | $38.41 |
| Feb 10, 2025 | 8-K Item 2.02 (results) | $47.04 |
| Oct 28, 2024 | 8-K Item 2.02 (results) | $72.24 |
| Jul 29, 2024 | 8-K Item 2.02 (results) | — |
| Apr 29, 2024 | 8-K Item 2.02 (results) | — |
| Feb 5, 2024 | 8-K Item 2.02 (results) | — |
| Oct 30, 2023 | 8-K Item 2.02 (results) | — |
Related stocks · Semiconductors & Related Devices
Micron Technology (MU)Nvidia (NVDA)AMD (AMD)Intel (INTC)Broadcom (AVGO)Marvell Technology (MRVL)Taiwan Semiconductor Manufacturing (TSM)SK hynix (SKHY)Applied Materials (AMAT)Arm (ARM)
Popular today
Spdr S&P 500 Etf (SPY)Micron Technology (MU)Nvidia (NVDA)Meta Platforms (META)Sandisk (SNDK)AMD (AMD)Space Exploration Technologies (SPCX)Tesla (TSLA)Apple (AAPL)Intel (INTC)Microsoft (MSFT)Amazon (AMZN)
More on ON
Information only, not investment advice. BuyMeWhiskey is not a registered investment adviser or broker-dealer; nothing here is a recommendation to buy, sell or hold any security, and there are no price targets. Data comes from SEC EDGAR filings and public end-of-day market data and may be delayed or contain errors. Verify with the company's filings before making decisions. Prices: end-of-day data as of Oct 16, 2026, 4:00 PM ET. Filings: SEC EDGAR. Updated after every US trading day.