ON Semiconductor Corporation (ON) Stock Price

103.03 ▲ +2.22 (+2.20%)
Open: 100.54 Vol: 9.58M Day's range: 99.71 - 103.32 May 01, 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 BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 102.97▲ 102.59▲ 102.61▲ 98.81▲ 83.06▲
MA10 102.89▲ 102.59▲ 102.03▲ 95.17▲ 71.48▲
MA20 102.61▲ 101.85▲ 100.81▲ 83.15▲ 66.63▲
MA50 102.56▲ 99.07▲ 98.36▲ 70.53▲ 57.24▲
MA100 101.97▲ 97.62▲ 89.28▲ 65.50▲ 59.09▲
MA200 100.84▲ 87.84▲ 76.27▲ 58.17▲ 67.96▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.051▲ -0.067▼ 0.042▲ 1.721▲ 3.944▲
RSI 59.727▲ 67.509▲ 66.693▲ 81.592▲ 79.869▲
STOCH 76.514     73.580     88.152▲ 90.354▲ 70.409    
WILL %R -21.691▲ -8.405▲ -6.317▲ -0.892▲ -0.600▲
CCI 93.785     105.895▲ 106.729▲ 94.084     217.227▲
Latest Filters Detected On ON
▲ BREAK $ON Price Breaks 60 Days High Set Alert
▲ BREAK $ON Price Breaks 30 Days High Set Alert
▲ BREAK $ON Price Breaks 20 Days High Set Alert
▲ BREAK $ON Price Breaks 10 Days High Set Alert
ON Semiconductor Corporation News
D-Wave Quantum (NYSE: QBTS) to Host First-Ever Investor Day at the New York Stock Exchange
Thursday, April 30, 2026 04:59 PM
D-Wave Quantum Inc. (NYSE: QBTS) (“D-Wave” or the “Company”), the only dual-platform quantum computing company ...
US stocks today - S&P 500, Nasdaq on course for best month since 2020 despite Middle East risks
Thursday, April 30, 2026 07:48 AM
The S&P 500 and Nasdaq are set for significant April gains, driven by resilient corporate earnings that are overshadowing oil market supply shocks and geopolitical turmoil. Investors are betting on ...
S&P 500, Nasdaq on course for best month since 2020 despite Middle East risks
Thursday, April 30, 2026 07:34 AM
By Niket Nishant and Utkarsh Hathi April 30 (Reuters) - The S&P 500 and the Nasdaq were on course to end April with the biggest gains since 2020, highlighting how resilient corporate earnings have ...
ON historical stock data
date open high low close volume
01/05/26 100.54 103.32 99.71 103.03 9,580,711
30/04/26 100.215 101.69 98.54 100.81 9,482,282
29/04/26 99.56 101.255 97.34 98.86 12,493,409
28/04/26 95.012 96.78 92.44 93.30 11,098,070
27/04/26 98.13 99.615 96.39 98.04 9,696,974
24/04/26 99.225 100.30 95.95 98.40 12,693,998
23/04/26 92.998 99.18 92.5001 97.78 20,742,548
22/04/26 88.72 89.6933 87.02 88.99 11,313,561
21/04/26 85.93 87.51 84.75 86.91 9,971,195
20/04/26 82.67 85.59 81.6448 85.56 9,503,886
Quote Details
52wk Low:37.19
52wk High:103.32
Vol:9.58M
Avg Vol(3m):124.6M
1Y Chng:+135.01%
1M Chng:+73.86%
Add to Watch List
More Information
Index S&P 500
Market Cap. 39.65B