ON Semiconductor Corporation (ON) Stock Price

68.49 ▲ +0.11 (+0.16%)
Open: 68.48 Vol: 5.76M Day's range: 67.90 - 69.06 Apr 09, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
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 68.49▼ 68.46▲ 68.51▼ 65.27▲ 61.37▲
MA10 68.50▼ 68.56▼ 68.43▲ 62.53▲ 63.67▲
MA20 68.40▲ 68.38▲ 66.68▲ 61.34▲ 60.39▲
MA50 68.51▼ 65.74▲ 63.83▲ 63.67▲ 54.11▲
MA100 68.43▲ 63.20▲ 62.06▲ 59.40▲ 58.44▲
MA200 67.06▲ 61.88▲ 61.33▲ 55.68▲ 67.29▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.021▲ -0.202▼ -0.028▼ 1.076▲ -0.014▼
RSI 51.211▲ 61.956▲ 70.886▲ 64.222▲ 61.797▲
STOCH 54.076     46.915     71.979     88.042▲ 28.560    
WILL %R -44.355     -49.115     -20.865▲ -4.061▲ -28.077    
CCI 27.952     16.223     71.026     180.317▲ 72.958    
Latest Filters Detected On ON
CDL $ON Doji Candlestick Pattern Detected Set Alert
ON Semiconductor Corporation News
ON historical stock data
date open high low close volume
09/04/26 68.48 69.06 67.90 68.49 5,761,501
08/04/26 67.50 68.52 66.38 68.38 9,758,035
07/04/26 63.25 64.00 61.91 63.79 5,415,296
06/04/26 62.8979 64.62 62.56 63.49 5,306,210
02/04/26 59.775 62.48 59.72 62.19 7,041,418
01/04/26 62.64 63.685 61.96 62.20 6,708,854
31/03/26 57.325 62.16 57.00 61.92 12,753,804
30/03/26 58.62 59.44 55.025 55.66 7,883,563
27/03/26 60.03 60.59 57.95 58.35 7,105,968
26/03/26 61.80 62.57 60.58 60.87 7,425,159
Quote Details
52wk Low:32.85
52wk High:73.76
Vol:5.76M
Avg Vol(3m):126.2M
1Y Chng:+72.82%
1M Chng:+0.48%
Add to Watch List