ON Semiconductor Corporation (ON) Stock Price

46.92 ▼ -1.21 (-2.51%)
Open: 47.07 Vol: 5.57M Day's range: 46.51 - 48.40 Nov 14, 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
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 46.95▼ 47.16▼ 47.34▼ 48.26▼ 49.61▼
MA10 47.06▼ 47.49▼ 47.64▼ 48.67▼ 49.26▼
MA20 47.14▼ 47.78▼ 48.35▼ 50.40▼ 51.63▼
MA50 47.41▼ 48.46▼ 48.35▼ 50.00▼ 50.29▼
MA100 47.61▼ 48.52▼ 49.54▼ 51.82▼ 61.47▼
MA200 48.34▼ 49.75▼ 50.46▼ 48.31▼ 67.07▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.014▼ -0.074▼ -0.171▼ -0.356▼ -0.272▼
RSI 37.601▼ 32.582▼ 35.076▼ 40.371▼ 44.572▼
STOCH 10.137▼ 25.469     31.830     31.411     36.404    
WILL %R -91.667▼ -79.944▼ -90.400▼ -90.249▼ -87.633▼
CCI -111.477▼ -112.622▼ -112.839▼ -124.831▼ -107.262▼
Latest Filters Detected On ON
▼ GAP $ON Open Gap Down %2 Set Alert
CDL $ON Doji Candlestick Pattern Detected Set Alert
ON Semiconductor Corporation News
Dow Jones Futures Rise; All Eyes On Nvidia Earnings Report
Sunday, November 16, 2025 05:26 PM
After a roller-coaster market week and tough time for AI plays, investors will keep a close eye on Nvidia earnings.
Dow Jones Futures Rise; All Eyes On Nvidia Earnings Report
Sunday, November 16, 2025 05:26 PM
After a roller-coaster market week and tough time for AI plays, investors will keep a close eye on Nvidia earnings.
The Stock Market Just Flashed a Signal We've Only Seen Once Before. Here's What History Says Could Come Next.
Sunday, November 16, 2025 10:20 AM
The Stock Market Just Flashed a Signal We've Only Seen Once Before. Here's What History Says Could Come Next. The S&P 500 is heading for its third consecutive annual increase, led by gains in ...
ON historical stock data
date open high low close volume
14/11/25 47.07 48.40 46.51 46.92 5,565,313
13/11/25 48.86 50.315 47.44 48.13 8,318,335
12/11/25 49.24 50.01 48.56 49.27 6,493,411
11/11/25 48.56 48.945 47.85 48.43 5,535,080
10/11/25 49.05 49.19 47.75 48.54 6,228,514
07/11/25 47.99 48.34 46.3117 47.83 10,824,473
06/11/25 49.98 50.57 47.77 48.80 9,214,504
05/11/25 48.85 51.18 48.54 50.08 8,948,689
04/11/25 50.26 51.16 47.87 48.28 12,667,738
03/11/25 49.51 52.26 48.00 50.46 18,005,848
Quote Details
52wk Low:31.04
52wk High:74.52
Vol:5.57M
Avg Vol(3m):153.3M
1Y Chng:-36.55%
1M Chng:-6.81%
Add to Watch List
More Information
Market Cap. 19.68B