ON Semiconductor Corporation (ON) Stock Price

54.89 ▲ +2.36 (+4.49%)
Open: 53.40 Vol: 9.59M Day's range: 53.10 - 55.99 Oct 20, 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
SELL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 55.05▼ 55.19▼ 55.37▼ 52.06▲ 50.52▲
MA10 55.06▼ 55.40▼ 54.46▲ 50.52▲ 50.25▲
MA20 55.10▼ 54.24▲ 53.37▲ 50.11▲ 52.44▲
MA50 55.45▼ 52.61▲ 51.01▲ 49.93▲ 51.59▲
MA100 54.71▲ 50.91▲ 50.22▲ 51.89▲ 62.42▼
MA200 53.48▲ 50.13▲ 50.07▲ 48.93▲ 67.36▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.002▼ -0.070▼ 0.148▲ 0.589▲ 0.245▲
RSI 29.156▼ 60.648▲ 63.388▲ 61.933▲ 55.509▲
STOCH 39.020     39.060     84.915▲ 84.738▲ 45.212    
WILL %R -97.468▼ -29.630     -23.679▲ -10.628▲ -48.583    
CCI -245.026▼ -22.691     52.885     233.869▲ 96.956    
Latest Filters Detected On ON
▲ 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
NextDecade Corp. (NEXT) Announces Positive Final Investment Decision (FID) on Train 5 at Rio Grande LNG
Monday, October 20, 2025 08:08 PM
NextDecade Corp. (NASDAQ:NEXT) is one of the best small cap stocks with the highest upside. On October 16, NextDecade Corp. (NASDAQ:NEXT) announced a positive final investment decision (FID) on Train ...
Alcoa to collaborate with U.S., Australia on new gallium plant
Monday, October 20, 2025 03:16 PM
Alcoa (NYSE:AA) said Monday it is set to collaborate with the U.S. and Australian governments to advance the development of a new gallium plant to be co-located at the company’s Wagerup alumina ...
onsemi (ON) Stock Trades Up, Here Is Why
Monday, October 20, 2025 02:25 PM
What Happened? Shares of analog chips maker onsemi (NASDAQ:ON) jumped 4.8% in the afternoon session after a broad rally in the semiconductor sector pushed the Philadelphia Semiconductor Index to an ...
ON historical stock data
date open high low close volume
20/10/25 53.40 55.99 53.10 54.89 9,594,703
17/10/25 52.84 53.07 51.22 52.53 8,030,144
16/10/25 50.97 53.16 50.70 52.97 11,114,845
15/10/25 50.62 51.465 49.39 50.36 6,528,486
14/10/25 48.75 51.19 48.69 49.54 7,890,123
13/10/25 47.93 50.655 47.6001 50.11 11,865,307
10/10/25 50.00 50.49 45.64 45.74 13,651,475
09/10/25 50.88 51.14 49.12 49.97 5,331,293
08/10/25 48.44 51.26 48.2701 50.88 8,818,865
07/10/25 50.395 50.65 47.73 48.17 8,616,120
Quote Details
52wk Low:31.04
52wk High:76.06
Vol:9.59M
Avg Vol(3m):160M
1Y Chng:-21.02%
1M Chng:+12.90%
Add to Watch List
More Information
Market Cap. 21.48B