ON Semiconductor Corporation (ON) Stock Price

79.93 ▲ +7.50 (+10.35%)
Open: 74.365 Vol: 19.3M Day's range: 73.98 - 80.50 Apr 16, 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 79.54▲ 79.31▲ 79.22▲ 72.82▲ 65.68▲
MA10 79.39▲ 79.26▲ 76.99▲ 69.04▲ 65.16▲
MA20 79.38▲ 76.47▲ 74.56▲ 64.66▲ 61.88▲
MA50 79.17▲ 73.53▲ 71.18▲ 64.79▲ 54.87▲
MA100 77.39▲ 70.52▲ 66.01▲ 60.71▲ 58.51▲
MA200 74.72▲ 65.72▲ 62.96▲ 56.16▲ 67.43▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.030▲ 0.125▲ 0.530▲ 1.732▲ 0.980▲
RSI 66.812▲ 76.800▲ 80.637▲ 78.976▲ 70.188▲
STOCH 77.503     67.194     87.351▲ 96.081▲ 44.753    
WILL %R -4.641▲ -6.579▲ -5.864▲ -2.237▲ -2.234▲
CCI 201.573▲ 61.563     81.801     159.925▲ 186.001▲
Latest Filters Detected On ON
▲ RSI&STOCH $ON Overbought RSI + Stochastic Set Alert
▲ GAP $ON Open Gap Up %2 Set Alert
▲ 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
Reflecting On Productivity Software Stocks’ Q4 Earnings: Asana (NYSE:ASAN)
Thursday, April 16, 2026 06:24 PM
Looking back on productivity software stocks’ Q4 earnings, we examine this quarter’s best and worst performers, including Asana (NYSE:ASAN) and its peers.
Reflecting On Productivity Software Stocks’ Q4 Earnings: Asana (NYSE:ASAN)
Thursday, April 16, 2026 06:24 PM
Looking back on productivity software stocks’ Q4 earnings, we examine this quarter’s best and worst performers, including Asana (NYSE:ASAN) and its peers.
Stock market today: Futures climb after record day for S&P 500, Nasdaq on growing hopes of Iran deal—Allbirds, TSMC, PepsiCo in focus (updated)
Thursday, April 16, 2026 05:53 AM
(Editor’s note: The future prices of benchmark tracking ETFs, the economic data and the headline were updated in the story.) Futures related to U.S. stocks ticked up in pre-market trading on Thursday, ...
ON historical stock data
date open high low close volume
16/04/26 74.365 80.50 73.98 79.93 19,300,666
15/04/26 71.53 72.55 71.09 72.43 6,000,120
14/04/26 71.7999 72.53 70.805 72.05 7,232,400
13/04/26 70.30 71.31 68.81 71.02 7,819,780
10/04/26 69.23 70.11 68.14 68.65 6,205,814
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
Quote Details
52wk Low:33.20
52wk High:80.50
Vol:19.3M
Avg Vol(3m):141.7M
1Y Chng:+90.72%
1M Chng:+31.36%
Add to Watch List
More Information
Index S&P 500
Market Cap. 28.54B