ON Semiconductor Corporation (ON) Stock Price

69.98 ▲ +1.68 (+2.46%)
Open: 70.14 Vol: 20.45M Day's range: 68.52 - 70.82 Sep 18, 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
BUY BUY BUY SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 69.14▲ 69.05▲ 69.17▲ 69.95▲ 73.46▼
MA10 69.06▲ 69.08▲ 68.90▲ 71.25▼ 78.69▼
MA20 68.96▲ 68.86▲ 69.27▲ 72.22▼ 93.68▼
MA50 68.99▲ 70.31▼ 71.16▼ 79.55▼ 74.13▼
MA100 68.92▲ 71.19▼ 72.13▼ 95.06▼ 63.45▲
MA200 69.08▲ 72.24▼ 74.89▼ 79.39▼ 70.73▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.095▲ 0.189▲ 0.205▲ 0.169▲ -4.151▼
RSI 71.586▲ 57.194▲ 50.291▲ 42.564▼ 39.601▼
STOCH 36.711     39.207     48.361     44.927     11.927▼
WILL %R -9.091▲ -27.684     -15.841▲ -59.769     -93.726▼
CCI 264.404▲ 136.520▲ 122.730▲ -85.684     -100.144▼
Latest Filters Detected On ON
▲ GAP $ON Open Gap Up %2 Set Alert
CDL $ON Doji Candlestick Pattern Detected Set Alert
ON Semiconductor Corporation News
Reflecting On Gas and Liquid Handling Stocks’ Q2 Earnings: Ingersoll Rand (NYSE:IR)
Friday, September 18, 2026 08:44 AM
As the Q2 earnings season wraps, let’s dig into this quarter’s best and worst performers in the gas and liquid handling industry, including Ingersoll Rand (NYSE:IR) and its peers.
Tech-heavy Nasdaq flirts with positive territory
Friday, September 18, 2026 12:37 AM
The Nasdaq Composite Index was flirting with gains on Friday afternoon, while the two other major stock-market indexes remained in the red. The technology-heavy Nasdaq was trading nearly flat after ...
Stock Market on Sept. 18, 2026: S&P 500, Nasdaq end modestly higher, Dow declines as 10-year Treasury yield rises to 5% and oil prices hold at $100 a barrel; Dow books worst ...
Friday, September 18, 2026 12:37 AM
Follow all the latest U.S. market action for Friday here.
ON historical stock data
date open high low close volume
18/09/26 70.14 70.82 68.52 69.98 20,450,997
17/09/26 68.125 69.80 66.05 68.30 16,596,239
16/09/26 74.33 74.42 65.80 66.60 18,610,479
15/09/26 73.345 74.745 71.35 73.20 12,300,865
14/09/26 72.381 73.14 71.46 71.65 12,133,362
11/09/26 70.98 76.19 70.38 76.14 11,152,623
10/09/26 69.42 70.55 68.79 70.17 7,780,361
09/09/26 70.83 72.45 70.5399 70.98 6,462,991
08/09/26 74.81 74.95 70.87 71.08 14,889,195
04/09/26 75.23 75.325 73.57 74.38 10,318,335
Quote Details
52wk Low:44.56
52wk High:134.92
Vol:20.45M
Avg Vol(3m):182.4M
1Y Chng:+38.99%
1M Chng:-13.79%
Add to Watch List
More Information
Index S&P 500
Market Cap. 26.59B