Stocks · Technology · Semiconductors & Related Devices

ON Semiconductor

ON Clue Score38
United States Fiscal year ends December CIK 0001097864
77.53
-2.37%
Close, 9 Oct 2026 · USD

Price, with every insider trade on it

Closing prices, 12 months · point at a dot for who traded, or at the line for the close
77.53 on 9 Oct 2026
134 89 45 Oct 2025 Apr 2026 Oct 2026 13 Oct 2025 $50.11 14 Oct 2025 $49.54 15 Oct 2025 $50.36 16 Oct 2025 $52.97 17 Oct 2025 $52.53 20 Oct 2025 $54.89 21 Oct 2025 $55.08 22 Oct 2025 $51.93 23 Oct 2025 $51.78 24 Oct 2025 $50.71 27 Oct 2025 $52.68 28 Oct 2025 $51.80 29 Oct 2025 $51.40 30 Oct 2025 $50.85 31 Oct 2025 $50.08 3 Nov 2025 $50.46 4 Nov 2025 $48.28 5 Nov 2025 $50.08 6 Nov 2025 $48.80 7 Nov 2025 $47.83 10 Nov 2025 $48.54 11 Nov 2025 $48.43 12 Nov 2025 $49.27 13 Nov 2025 $48.13 14 Nov 2025 $46.92 17 Nov 2025 $46.02 18 Nov 2025 $45.56 19 Nov 2025 $46.12 20 Nov 2025 $44.90 21 Nov 2025 $46.70 24 Nov 2025 $47.39 25 Nov 2025 $48.31 26 Nov 2025 $49.64 28 Nov 2025 $50.24 1 Dec 2025 $50.43 2 Dec 2025 $51.48 3 Dec 2025 $57.15 4 Dec 2025 $54.79 5 Dec 2025 $54.74 8 Dec 2025 $56.38 9 Dec 2025 $55.23 10 Dec 2025 $55.10 11 Dec 2025 $55.97 12 Dec 2025 $54.96 15 Dec 2025 $55.09 16 Dec 2025 $54.56 17 Dec 2025 $53.33 18 Dec 2025 $54.34 19 Dec 2025 $55.21 22 Dec 2025 $56.37 23 Dec 2025 $55.69 24 Dec 2025 $55.08 26 Dec 2025 $54.93 29 Dec 2025 $54.02 30 Dec 2025 $54.24 31 Dec 2025 $54.15 2 Jan 2026 $56.70 5 Jan 2026 $58.69 6 Jan 2026 $61.76 7 Jan 2026 $61.89 8 Jan 2026 $60.89 9 Jan 2026 $62.16 12 Jan 2026 $58.75 13 Jan 2026 $59.41 14 Jan 2026 $60.58 15 Jan 2026 $60.28 16 Jan 2026 $60.33 20 Jan 2026 $60.06 21 Jan 2026 $63.13 22 Jan 2026 $63.07 23 Jan 2026 $61.98 26 Jan 2026 $61.13 27 Jan 2026 $62.63 28 Jan 2026 $64.93 29 Jan 2026 $62.20 30 Jan 2026 $59.89 2 Feb 2026 $61.53 3 Feb 2026 $59.43 4 Feb 2026 $62.06 5 Feb 2026 $63.10 6 Feb 2026 $65.20 9 Feb 2026 $65.10 10 Feb 2026 $67.38 11 Feb 2026 $71.18 12 Feb 2026 $70.63 13 Feb 2026 $72.21 17 Feb 2026 $71.96 18 Feb 2026 $70.66 19 Feb 2026 $68.09 20 Feb 2026 $69.11 23 Feb 2026 $69.47 24 Feb 2026 $70.03 25 Feb 2026 $69.68 26 Feb 2026 $68.16 27 Feb 2026 $66.48 2 Mar 2026 $66.48 3 Mar 2026 $63.42 4 Mar 2026 $62.53 5 Mar 2026 $60.85 6 Mar 2026 $56.87 9 Mar 2026 $59.23 10 Mar 2026 $59.59 11 Mar 2026 $59.24 12 Mar 2026 $57.69 13 Mar 2026 $58.55 16 Mar 2026 $59.88 17 Mar 2026 $60.98 18 Mar 2026 $60.46 19 Mar 2026 $59.29 20 Mar 2026 $59.26 23 Mar 2026 $59.89 24 Mar 2026 $62.34 25 Mar 2026 $63.10 26 Mar 2026 $60.87 27 Mar 2026 $58.35 30 Mar 2026 $55.66 31 Mar 2026 $61.92 1 Apr 2026 $62.20 2 Apr 2026 $62.19 6 Apr 2026 $63.49 7 Apr 2026 $63.79 8 Apr 2026 $68.38 9 Apr 2026 $68.49 10 Apr 2026 $68.65 13 Apr 2026 $71.02 14 Apr 2026 $72.05 15 Apr 2026 $72.43 16 Apr 2026 $79.93 17 Apr 2026 $83.01 20 Apr 2026 $85.56 21 Apr 2026 $86.91 22 Apr 2026 $88.99 23 Apr 2026 $97.78 24 Apr 2026 $98.40 27 Apr 2026 $98.04 28 Apr 2026 $93.30 29 Apr 2026 $98.86 30 Apr 2026 $100.81 1 May 2026 $103.03 4 May 2026 $102.04 5 May 2026 $102.67 6 May 2026 $105.77 7 May 2026 $100.61 8 May 2026 $103.20 11 May 2026 $107.24 12 May 2026 $104.11 13 May 2026 $115.71 14 May 2026 $118.37 15 May 2026 $113.11 18 May 2026 $109.43 19 May 2026 $106.02 20 May 2026 $110.21 21 May 2026 $109.61 22 May 2026 $116.20 26 May 2026 $127.00 27 May 2026 $124.89 28 May 2026 $123.77 29 May 2026 $120.62 1 Jun 2026 $120.92 2 Jun 2026 $128.64 3 Jun 2026 $133.93 4 Jun 2026 $131.82 5 Jun 2026 $117.26 8 Jun 2026 $120.90 9 Jun 2026 $117.00 10 Jun 2026 $110.17 11 Jun 2026 $115.96 12 Jun 2026 $116.79 15 Jun 2026 $125.90 16 Jun 2026 $118.25 17 Jun 2026 $112.92 18 Jun 2026 $121.62 22 Jun 2026 $131.55 23 Jun 2026 $117.06 24 Jun 2026 $115.74 25 Jun 2026 $118.74 26 Jun 2026 $90.65 29 Jun 2026 $88.57 30 Jun 2026 $94.54 1 Jul 2026 $94.63 2 Jul 2026 $91.22 6 Jul 2026 $94.69 7 Jul 2026 $91.10 8 Jul 2026 $93.79 9 Jul 2026 $97.87 10 Jul 2026 $95.96 13 Jul 2026 $90.37 14 Jul 2026 $93.73 15 Jul 2026 $92.54 16 Jul 2026 $88.12 17 Jul 2026 $87.37 20 Jul 2026 $86.70 21 Jul 2026 $91.06 22 Jul 2026 $92.33 23 Jul 2026 $90.13 24 Jul 2026 $86.81 27 Jul 2026 $89.04 28 Jul 2026 $84.39 29 Jul 2026 $78.86 30 Jul 2026 $83.74 31 Jul 2026 $81.61 3 Aug 2026 $80.40 4 Aug 2026 $80.78 5 Aug 2026 $76.91 6 Aug 2026 $78.33 7 Aug 2026 $81.17 10 Aug 2026 $79.78 11 Aug 2026 $81.11 12 Aug 2026 $83.32 13 Aug 2026 $81.56 14 Aug 2026 $82.66 17 Aug 2026 $83.38 18 Aug 2026 $79.42 19 Aug 2026 $76.58 20 Aug 2026 $74.71 21 Aug 2026 $74.21 24 Aug 2026 $71.93 25 Aug 2026 $72.51 26 Aug 2026 $73.22 27 Aug 2026 $74.80 28 Aug 2026 $72.61 31 Aug 2026 $74.09 1 Sep 2026 $72.65 2 Sep 2026 $72.34 3 Sep 2026 $73.65 4 Sep 2026 $74.38 8 Sep 2026 $71.08 9 Sep 2026 $70.98 10 Sep 2026 $70.17 11 Sep 2026 $76.14 14 Sep 2026 $71.65 15 Sep 2026 $73.20 16 Sep 2026 $66.60 17 Sep 2026 $68.30 18 Sep 2026 $69.98 21 Sep 2026 $71.72 22 Sep 2026 $73.60 23 Sep 2026 $74.10 24 Sep 2026 $73.15 25 Sep 2026 $77.20 28 Sep 2026 $75.65 29 Sep 2026 $75.95 30 Sep 2026 $76.87 1 Oct 2026 $80.08 2 Oct 2026 $84.89 5 Oct 2026 $85.93 6 Oct 2026 $86.31 7 Oct 2026 $82.51 8 Oct 2026 $79.41 9 Oct 2026 $77.53 Thad Trent Exec VP & CFO Sold at will $1.10M 3 Dec 2025 · at $55.05 · 5.0% of stake KEETON SIMON Group President, PSG Sold at will $1.17M 4 Dec 2025 · at $55.72 · 8.3% of stake El-Khoury Hassane CEO & President Sold at will $1.46M 12 Feb 2026 · at $73.02 · 1.9% of stake Thad Trent Exec VP & CFO Sold on a plan $4.27M 12 Feb 2026 · at $71.22 · 15.0% of stake KEETON SIMON Group President, PSG Sold at will $3.51M 17 Feb 2026 · at $71.75 · 19.7% of stake GOPALSWAMY SUDHIR Group President, AMG & ISG Sold at will $358.71K 13 Mar 2026 · at $58.67 · 3.4% of stake Thad Trent Exec VP & CFO Sold on a plan $2.40M 16 Apr 2026 · at $80.00 · 8.3% of stake Thad Trent Exec VP & CFO Sold on a plan $2.79M 23 Apr 2026 · at $93.00 · 9.1% of stake Thad Trent Exec VP & CFO Sold on a plan $3.00M 24 Apr 2026 · at $100.00 · 10.0% of stake GOPALSWAMY SUDHIR Group President, AMG & ISG Sold on a plan $1.25M 1 Oct 2026 · at $80.00 · 9.0% of stake
0 buys5 sales at will5 planned sales

Key numbers

Fiscal year 2025, ended 31 Dec 2025, as filed
Revenue
$6.00B
Net income
$121.00M
Free cash flow
$1.42B
Gross margin
33.1%
Operating margin
1.4%
Net margin
2.0%
Return on equity
1.6%
Return on capital
0.7%
Debt to equity
0.39
Revenue growth, 1 yr
-15.4%
Revenue growth, 5 yr
2.7% a year
EPS growth, 1 yr
-92.0%

Revenue and net income

Fiscal years, as filed with the SEC · point at a year for the detail
5.3B 234M FY20 Fiscal year 2020 Revenue $5.26B Net income $234.20M Margin 4.5% 6.7B 1B FY21 Fiscal year 2021 Revenue $6.74B Net income $1.01B Margin 15.0% · growth +28.3% 8.3B 1.9B FY22 Fiscal year 2022 Revenue $8.33B Net income $1.90B Margin 22.8% · growth +23.5% 8.3B 2.2B FY23 Fiscal year 2023 Revenue $8.25B Net income $2.18B Margin 26.5% · growth -0.9% 7.1B 1.6B FY24 Fiscal year 2024 Revenue $7.08B Net income $1.57B Margin 22.2% · growth -14.2% 6B 121M FY25 Fiscal year 2025 Revenue $6.00B Net income $121.00M Margin 2.0% · growth -15.3%
RevenueNet incomeLoss

Latest insider transactions

From Form 4, most recent first
All of them →
DateInsiderTypeValueOf own stake
1 Oct 2026 GOPALSWAMY SUDHIR
Group President, AMG & ISG
Sold on a plan $1.25M 9.0%
24 Apr 2026 Thad Trent
Exec VP & CFO
Sold on a plan $3.00M 10.0%
23 Apr 2026 Thad Trent
Exec VP & CFO
Sold on a plan $2.79M 9.1%
16 Apr 2026 Thad Trent
Exec VP & CFO
Sold on a plan $2.40M 8.3%
13 Mar 2026 GOPALSWAMY SUDHIR
Group President, AMG & ISG
Sold at will $358.71K 3.4%
17 Feb 2026 KEETON SIMON
Group President, PSG
Sold at will $3.51M 19.7%