ON Semiconductor Corporation (ON) Stock Price

116.20 ▲ +6.59 (+6.01%)
Open: 110.86 Vol: 8.44M Day's range: 110.83 - 117.88 May 22, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ON Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 116.42▼ 116.83▼ 116.84▼ 110.29▲ 106.79▲
MA10 116.52▼ 116.69▼ 114.14▲ 111.00▲ 86.54▲
MA20 116.76▼ 113.61▲ 111.66▲ 105.92▲ 74.91▲
MA50 116.81▼ 110.52▲ 111.73▲ 83.84▲ 61.22▲
MA100 114.49▲ 111.98▲ 107.97▲ 73.48▲ 60.29▲
MA200 111.72▲ 107.54▲ 99.41▲ 62.07▲ 68.77▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.088▼ 0.137▲ 0.820▲ -0.682▼ 5.329▲
RSI 35.660▼ 64.358▲ 65.024▲ 67.202▲ 83.684▲
STOCH 12.062▼ 73.160     91.664▲ 59.761     95.707▲
WILL %R -100.000▼ -19.053▲ -15.989▲ -12.598▲ -4.523▲
CCI -130.239▼ 32.629     71.082     104.342▲ 127.497▲
Latest Filters Detected On ON
MA $ON Price Crossed Above MA(7) Set Alert
ON Semiconductor Corporation News
American Stock Exchange History: From AMEX to NYSE American
Friday, May 22, 2026 12:13 PM
Discover the evolution of the American Stock Exchange, known today as NYSE American, from its origins in the 18th century to its role in trading small-cap stocks.
Furniture Firm Natuzzi Remains Listed on NYSE, Reaches Agreement With Italian Trade Unions
Friday, May 22, 2026 09:46 AM
In September 2025, the Bari, Italy-based furniture firm received notice from the New York Stock Exchange stating that its 30 trading-day average market capitalization and its stockholders’ equity were ...
Stock Market on May 22, 2026: Dow rises nearly 300 points to book fresh record high as U.S. stocks end higher; S&P 500 and Nasdaq post weekly gains ahead of Memorial Day weekend
Friday, May 22, 2026 07:48 AM
Follow all the latest U.S. market action for Friday here.
ON historical stock data
date open high low close volume
22/05/26 110.86 117.88 110.83 116.20 8,436,240
21/05/26 109.00 109.86 107.05 109.61 6,132,913
20/05/26 107.69 110.80 107.00 110.21 9,579,767
19/05/26 105.53 109.25 104.05 106.02 11,705,983
18/05/26 114.90 115.57 106.40 109.43 12,165,146
15/05/26 113.002 115.8299 111.77 113.11 10,935,299
14/05/26 115.12 119.10 112.51 118.37 11,489,671
13/05/26 108.90 115.99 108.06 115.71 21,513,260
12/05/26 104.81 105.00 98.66 104.11 9,663,822
11/05/26 102.73 107.25 102.48 107.24 9,388,663
Quote Details
52wk Low:41.49
52wk High:119.10
Vol:8.44M
Avg Vol(3m):191.6M
1Y Chng:+115.97%
1M Chng:+63.62%
Add to Watch List
More Information
Index S&P 500
Market Cap. 44.53B