ON Semiconductor Corporation (ON) Stock Price

117.02 ▼ -14.53 (-11.05%)
Open: 122.57 Vol: 751.77K Day's range: 116.28 - 123.605 Jun 23, 15:59 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 SELL SELL NEUTRAL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 117.39▼ 117.34▼ 118.10▼ 120.27▼ 118.66▼
MA10 117.40▼ 117.92▼ 121.94▼ 118.72▼ 112.72▲
MA20 117.31▼ 122.63▼ 123.34▼ 121.85▼ 89.10▲
MA50 118.00▼ 121.50▼ 121.00▼ 107.83▲ 67.63▲
MA100 121.09▼ 120.47▼ 121.20▼ 85.79▲ 62.61▲
MA200 123.66▼ 121.56▼ 118.81▼ 69.27▲ 69.99▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.069▲ -0.730▼ -1.310▼ -1.025▼ 2.799▲
RSI 44.881▼ 35.986▼ 39.599▼ 50.380▲ 75.175▲
STOCH 63.742     14.818▼ 6.530▼ 54.564     77.546    
WILL %R -64.762     -95.167▼ -95.411▼ -67.243     -22.404▲
CCI 47.148     -65.572     -79.311     -27.680     77.660    
Latest Filters Detected On ON
MA $ON Price Crossed Below MA(26) Set Alert
MA $ON Price Crossed Below MA(13) Set Alert
MA $ON Price Crossed Below MA(7) Set Alert
▼ GAP $ON Open Gap Down %5 Set Alert
▼ GAP $ON Open Gap Down %3 Set Alert
▼ GAP $ON Open Gap Down %2 Set Alert
ON Semiconductor Corporation News
CoreWeave Sinks 5%, Nebius Dips as AI Cloud Stocks Sell the News on Their NASDAQ 100 Debut
Monday, June 22, 2026 12:17 PM
Shares of CoreWeave (NASDAQ:CRWV) are sliding midday Monday, with CoreWeave stock down 5% to $112 as the AI cloud infrastructure provider makes its official NASDAQ 100 debut. The move turns what is ...
SpaceX Sinks 9% on $20 Billion Bond Sale, Virgin Galactic Drops 11%, Rocket Lab Falls 8% Despite NASDAQ 100 Debut
Monday, June 22, 2026 09:58 AM
Shares of SpaceX (NASDAQ:SPCX) stock are down 9% in midmorning trading Monday, sliding to around $168 after the company announced its first public bond offering. The senior notes deal aims to raise at ...
ON historical stock data
date open high low close volume
23/06/26 123.235 123.605 116.28 117.02 11,049,994
22/06/26 125.40 132.4225 125.19 131.55 11,862,938
18/06/26 117.575 122.18 117.575 121.62 17,518,824
17/06/26 120.235 121.30 112.80 112.92 11,152,380
16/06/26 125.345 127.84 118.07 118.25 10,072,152
15/06/26 123.49 126.155 121.28 125.90 9,753,973
12/06/26 115.93 118.585 113.99 116.79 6,190,713
11/06/26 113.66 116.395 110.795 115.96 11,296,419
10/06/26 115.095 115.9837 108.70 110.17 13,201,761
09/06/26 122.21 124.00 108.30 117.00 16,827,041
Quote Details
52wk Low:44.56
52wk High:134.92
Vol:751.77K
Avg Vol(3m):219.2M
1Y Chng:+96.61%
1M Chng:+9.12%
Add to Watch List
More Information
Index S&P 500
Market Cap. 50.77B