Stock listing
B3:O2NS34 ON Semiconductor Corporation Ações
Brazilian listing (B3) of ON Semiconductor Corporation · home listing NASDAQ:ON
Follow ON Semiconductor Corporation into a list and get an email when it puts out news.
Share price · BMFBOVESPA:O2NS34
48.55 BRL +1.55 (+3.3%)
Close on Nov 10, 2026
- Day range
- 47.49 – 48.55 BRLNov 10, 2026
- Volume
- 139 sharesNov 10, 2026
- Market cap
- 18.90B BRLAt the close on Nov 10, 2026 · price × 389.3M shares outstanding
- 52-week range
- 30.52 – 85.19 BRLLowest and highest trades, Nov 11, 2025 – Nov 10, 2026
- Traded on an average day
- 26,264 BRLMedian day 101 shares · 2 days with no trades · last 3 months, Aug 10, 2026 – Nov 6, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ON · Home | $69.61 USD | +0.50 (+0.7%) | 9,431,660 | $67.40 | $69.93 | $67.11 | $69.11 | Close on Nov 10, 2026 |
| Frankfurt:XS4 | €59.81 EUR | +4.61 (+8.4%) | 139 | €59.81 | €59.81 | €59.81 | €55.20 | Close on Nov 10, 2026 |
| B3:O2NS34 | 48.55 BRL | +1.55 (+3.3%) | 139 | 48.55 | 48.55 | 47.49 | 47.00 | Close on Nov 10, 2026 |
| LSE:0KC4 | $69.08 USD | 0.00 (0.0%) | 1,645 | $68.86 | $69.41 | $66.56 | $69.08 | Close on Nov 10, 2026 |
| Munich:XS4 | €60.10 EUR | +4.23 (+7.6%) | — | €60.10 | €60.10 | €60.10 | €55.87 | Close on Nov 10, 2026 |
Daily closes
Last 3 months, Aug 10, 2026 – Nov 6, 2026 · BMFBOVESPA:O2NS34 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 43.80 | -3.12 | -6.6% | 45.12 | 45.18 | 42.97 | 44 | |
| 46.92 | -2.38 | -4.8% | 47.38 | 47.38 | 46.55 | 1,909 | |
| 49.30 | 0.00 | 0.0% | 49.30 | 49.30 | 49.30 | 122 | |
| 49.30 | +1.30 | +2.7% | 49.98 | 50.00 | 49.30 | 984 | |
| 48.00 | -2.34 | -4.6% | 48.00 | 48.00 | 48.00 | 100 | |
| 50.34 | -0.09 | -0.2% | 50.34 | 50.34 | 50.34 | 1 | |
| 50.43 | -1.34 | -2.6% | 52.88 | 52.88 | 50.43 | 198 | |
| 51.77 | +1.82 | +3.6% | 51.77 | 51.77 | 51.77 | 2 | |
| 49.95 | +4.70 | +10.4% | 50.01 | 50.30 | 49.68 | 516 | |
| 45.25 | -1.09 | -2.4% | 45.65 | 45.65 | 45.25 | 570 | |
| 46.34 | -2.36 | -4.8% | 46.34 | 46.34 | 46.34 | 2 | |
| 48.70 | +1.07 | +2.2% | 46.45 | 48.70 | 46.45 | 7 | |
| 47.63 | +1.23 | +2.7% | 47.72 | 47.72 | 47.63 | 1,079 | |
| 46.40 | -1.33 | -2.8% | 46.74 | 46.74 | 45.50 | 34 | |
| 47.73 | +1.27 | +2.7% | 47.73 | 47.73 | 47.73 | 32 | |
| 46.46 | +0.06 | +0.1% | 46.41 | 46.46 | 44.89 | 139 | |
| 46.40 | -1.71 | -3.6% | 45.65 | 46.40 | 45.65 | 43 | |
| 48.11 | +0.11 | +0.2% | 47.15 | 48.11 | 46.60 | 162 | |
| 48.00 | -3.65 | -7.1% | 50.00 | 50.00 | 47.75 | 4,672 | |
| 51.65 | 0.00 | 0.0% | 51.65 | 51.65 | 51.65 | 0 | |
| 51.65 | -2.21 | -4.1% | 51.65 | 51.65 | 51.65 | 344 | |
| 53.86 | +0.04 | +0.1% | 53.50 | 53.86 | 53.25 | 240 | |
| 53.82 | -1.37 | -2.5% | 53.82 | 53.82 | 53.82 | 4 | |
| 55.19 | +3.74 | +7.3% | 54.95 | 55.88 | 54.95 | 27 | |
| 51.45 | +2.12 | +4.3% | 50.50 | 51.45 | 50.50 | 101 | |
| 49.33 | -0.12 | -0.2% | 50.00 | 50.00 | 49.33 | 120 | |
| 49.45 | +0.80 | +1.6% | 49.95 | 49.95 | 49.45 | 985 | |
| 48.65 | -1.15 | -2.3% | 49.79 | 49.90 | 48.65 | 622 | |
| 49.80 | +2.26 | +4.8% | 48.85 | 50.34 | 48.85 | 807 | |
| 47.54 | -0.28 | -0.6% | 46.80 | 47.54 | 46.78 | 402 | |
| 47.82 | +0.83 | +1.8% | 46.87 | 47.84 | 46.87 | 200 | |
| 46.99 | +2.10 | +4.7% | 45.51 | 46.99 | 45.51 | 65 | |
| 44.89 | +0.29 | +0.7% | 45.44 | 45.44 | 44.89 | 14 | |
| 44.60 | +0.76 | +1.7% | 44.52 | 44.73 | 44.52 | 1,337 | |
| 43.84 | +0.65 | +1.5% | 44.00 | 44.68 | 43.32 | 387 | |
| 43.19 | -4.11 | -8.7% | 47.05 | 47.05 | 42.60 | 5,108 | |
| 47.30 | +0.68 | +1.5% | 46.62 | 47.90 | 46.62 | 653 | |
| 46.62 | +1.12 | +2.5% | 46.30 | 46.62 | 46.30 | 37 | |
| 45.50 | +0.72 | +1.6% | 45.50 | 45.50 | 45.50 | 60 | |
| 44.78 | -0.66 | -1.5% | 45.90 | 45.90 | 44.70 | 397 | |
| 45.44 | -1.24 | -2.7% | 45.60 | 45.60 | 45.44 | 79 | |
| 46.68 | -0.82 | -1.7% | 46.68 | 46.68 | 46.68 | 13 | |
| 47.50 | +0.17 | +0.4% | 47.50 | 47.50 | 47.50 | 0 | |
| 47.33 | 0.00 | 0.0% | 47.33 | 47.33 | 47.33 | 60 | |
| 47.33 | +0.58 | +1.2% | 47.33 | 47.33 | 47.33 | 560 | |
| 46.75 | +0.09 | +0.2% | 46.75 | 46.75 | 46.75 | 30 | |
| 46.66 | -0.99 | -2.1% | 47.65 | 47.65 | 46.46 | 726 | |
| 47.65 | +0.45 | +1.0% | 48.40 | 48.40 | 47.62 | 595 | |
| 47.20 | -0.61 | -1.3% | 47.20 | 47.20 | 47.20 | 15 | |
| 47.81 | +0.66 | +1.4% | 47.84 | 48.10 | 47.65 | 2,813 | |
| 47.15 | +0.55 | +1.2% | 45.66 | 47.39 | 45.66 | 615 | |
| 46.60 | +0.01 | 0.0% | 46.65 | 46.65 | 46.60 | 22 | |
| 46.59 | -2.10 | -4.3% | 46.19 | 46.59 | 46.14 | 112 | |
| 48.69 | 0.00 | 0.0% | 49.18 | 49.18 | 48.69 | 15 | |
| 48.69 | -1.41 | -2.8% | 48.71 | 48.79 | 48.69 | 16 | |
| 50.10 | -1.10 | -2.1% | 50.86 | 50.86 | 50.10 | 2 | |
| 51.20 | -4.04 | -7.3% | 51.24 | 51.24 | 50.44 | 2,411 | |
| 55.24 | +1.13 | +2.1% | 54.80 | 55.24 | 54.80 | 3,570 | |
| 54.11 | +0.60 | +1.1% | 54.11 | 54.11 | 54.11 | 20 | |
| 53.51 | -0.59 | -1.1% | 54.00 | 54.52 | 53.51 | 23 | |
| 54.10 | +2.50 | +4.8% | 52.10 | 54.35 | 52.10 | 83 | |
| 51.60 | -0.40 | -0.8% | 51.60 | 51.60 | 51.60 | 4 | |
| 52.00 | +0.54 | +1.0% | 51.51 | 52.00 | 51.35 | 85 |
- Ticker
- B3:O2NS34
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- B3
- Currency
- BRL
What changed lately
Latest news release · Nov 10, 2026
onsemi's EliteSiC M4 Pushes Power Density Higher as Energy Demands Grow
Latest earnings call · Nov 2, 2026
ON Semiconductor (NASDAQ:ON) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Sep 16, 2026
onsemi — Merger or Acquisition (September 2026)
Merger or acquisition · 36 slides
Calls
Replays
ON Semiconductor (NASDAQ:ON) Q3 2026 Earnings Call
Mon, Nov 02, 2026 · 5:00 PM ET
Watch TranscriptON 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 Transcript
Latest news
onsemi Reports Third Quarter 2026 Results
Nov 2, 2026
Closed 49.30 (+2.7%) on Nov 3, 2026
Issued by another party
onsemi to Acquire Ferric, Establishing Leadership in Power Delivery for Next-Generation AI Processors
Nov 2, 2026
Closed 49.30 (+2.7%) on Nov 3, 2026
onsemi to Announce Third Quarter Financial Results
Oct 15, 2026
Closed 47.73 (+2.7%) on Oct 16, 2026
onsemi and Sungrow Advance Utility-Scale Energy Storage Performance with SiC Hybrid Technology
Oct 14, 2026
Closed 46.40 (-3.6%) on Oct 14, 2026
Onsemi and Synaptics Announce Revised Merger Agreement
Oct 1, 2026
Closed 55.19 (+7.3%) on Oct 2, 2026
Onsemi Introduces the Embedded Power Platform, a Breakthrough Architecture for the AI Era
Sep 16, 2026
Closed 43.19 (-8.7%) on Sep 16, 2026
Subaru to Evaluate onsemi's Embedded Power Platform for Future EVs
Sep 16, 2026
Closed 43.19 (-8.7%) on Sep 16, 2026
onsemi Charts Path to Power the Next Decade of Innovation
Sep 16, 2026
Closed 43.19 (-8.7%) on Sep 16, 2026
Onsemi Reports Second Quarter 2026 Results
Aug 3, 2026
Closed 51.96 (-0.1%) on Aug 4, 2026
Issued by another party
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
- 32 in the last 12 months · 183 in all · newest Nov 10, 2026 · oldest 2012
- Calls
- 25 calls with a replay · 25 with a transcript · latest Nov 2, 2026
- Decks
- 55 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 | BOATS | United States | USD |
| Frankfurt:XS4 | Frankfurt | Germany | EUR |
| BIVA:ON | BIVA | Mexico | MXN |
| Lang & Schwarz:930124 | Lang & Schwarz | Germany | EUR |
| B3:O2NS34 · This page | 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.