ON Semiconductor Corporation (ON) Stock Price

63.10 ▲ +1.04 (+1.68%)
Open: 61.44 Vol: 10.67M Day's range: 60.85 - 63.14 Feb 05, 16:00 EST
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 62.72▲ 62.58▲ 62.66▲ 61.20▲ 61.49▲
MA10 62.61▲ 62.57▲ 62.24▲ 61.89▲ 58.40▲
MA20 62.59▲ 62.13▲ 60.86▲ 61.38▲ 53.71▲
MA50 62.55▲ 60.76▲ 61.76▲ 57.31▲ 49.90▲
MA100 62.28▲ 61.77▲ 61.68▲ 53.52▲ 58.99▲
MA200 60.96▲ 61.62▲ 59.65▲ 51.56▲ 66.97▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.039▲ 0.011▲ 0.299▲ -0.268▼ 1.173▲
RSI 65.940▲ 62.851▲ 61.308▲ 57.667▲ 64.346▲
STOCH 52.824     76.453     84.896▲ 34.828     81.739▲
WILL %R 0.000▲ 0.000▲ 0.000▲ -40.561     -16.861▲
CCI 190.735▲ 117.408▲ 103.862▲ 28.669     90.555    
Latest Filters Detected On ON
▲ RSI&VOL $ON RSI Cross Up and Volume Set Alert
RSI $ON RSI(14) Crossed Above 50 Set Alert
MA $ON Price Crossed Above MA(26) Set Alert
MA $ON Price Crossed Above MA(13) Set Alert
MA $ON Price Crossed Above MA(7) Set Alert
CDL $ON Engulfing Candlestick Pattern Detected Set Alert
ON Semiconductor Corporation News
Stock Market Today: Nasdaq, Dow Sink But Small Caps Take It On Chin (Live Coverage)
Thursday, February 05, 2026 08:51 AM
Stock Market Today: The Dow Jones index dropped Thursday on a surprise jump in weekly jobless claims. Alphabet sold off on earnings.
The Nasdaq 100 On The Edge Of A Major Breakdown
Wednesday, February 04, 2026 09:02 AM
The Nasdaq 100 shows a technical breakdown as AI bubble risks rise and liquidity dries up. Read more macro analysis here.
Stock Market Live January 29, 2026: S&P 500 (SPY) Higher on Earnings
Thursday, January 29, 2026 12:56 PM
Live Updates Get The Best Apple Live Earnings Coverage Like This Every Quarter Get earnings reminders, our top analysis on Apple, market updates, and brand-new stock recommendations delivered directly ...
ON historical stock data
date open high low close volume
05/02/26 61.44 63.14 60.85 63.10 10,668,408
04/02/26 59.00 62.73 58.74 62.06 14,994,587
03/02/26 60.85 61.18 57.59 59.43 11,065,067
02/02/26 59.765 62.33 59.595 61.53 7,687,103
30/01/26 61.61 62.25 59.08 59.89 13,349,863
29/01/26 63.75 64.16 61.31 62.20 9,636,716
28/01/26 64.78 66.86 64.26 64.93 11,504,017
27/01/26 62.02 63.075 61.8401 62.63 6,955,281
26/01/26 61.81 61.82 60.495 61.13 6,086,827
23/01/26 63.63 63.835 60.83 61.98 6,633,716
Quote Details
52wk Low:31.04
52wk High:66.86
Vol:10.67M
Avg Vol(3m):142M
1Y Chng:+18.16%
1M Chng:+13.31%
Add to Watch List
More Information
Index S&P 500
Market Cap. 25.38B